Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 10 PM $ 278.16
+0.08%
$ 52,199 $ 744,203
May 18, 9 PM $ 277.98
+0.06%
$ 52,165 $ 743,703
May 18, 8 PM $ 277.8
-0.29%
$ 52,131 $ 744,231
May 18, 7 PM $ 278.6
+1.03%
$ 52,281 $ 743,736
May 18, 6 PM $ 275.76
-0.50%
$ 51,749 $ 737,829
May 18, 5 PM $ 277.14
-0.06%
$ 52,008 $ 738,180
May 18, 4 PM $ 277.32
-0.69%
$ 52,041 $ 735,786
May 18, 3 PM $ 279.26
-0.19%
$ 52,405 $ 733,588
May 18, 2 PM $ 279.44
-1.34%
$ 52,439 $ 733,068
May 18, 1 PM $ 283.22
-2.82%
$ 53,149 $ 727,262
May 18, 12 PM $ 291.52
+0.57%
$ 54,705 $ 722,461
May 18, 11 AM $ 289.85
-0.50%
$ 54,393 $ 721,688
May 18, 10 AM $ 291.14
-0.83%
$ 54,634 $ 717,849
May 18, 9 AM $ 293.36
+0.01%
$ 55,050 $ 718,484
May 18, 8 AM $ 293.34
+3.49%
$ 55,047 $ 718,421
May 18, 7 AM $ 283.44
-0.34%
$ 53,190 $ 712,695
May 18, 6 AM $ 284.6
+0.42%
$ 53,408 $ 712,519
May 18, 5 AM $ 283.4
-0.40%
$ 53,181 $ 711,561
May 18, 4 AM $ 284.55
+0.21%
$ 53,397 $ 712,002
May 18, 3 AM $ 283.95
+0.00%
$ 53,286 $ 711,411
May 18, 2 AM $ 283.94
+0.17%
$ 53,284 $ 711,577
May 18, 1 AM $ 283.71
+0.07%
$ 53,240 $ 712,548
May 18, 12 AM $ 283.52
-0.33%
$ 53,205 $ 711,585
May 17, 11 PM $ 284.47
+0.33%
$ 53,383 $ 711,969
May 17, 10 PM $ 283.53
-0.16%
$ 53,206 $ 712,039
May 17, 9 PM $ 284.32
-0.04%
$ 53,355 $ 711,842
May 17, 8 PM $ 284.14
+0.10%
$ 53,321 $ 709,620
May 17, 7 PM $ 283.67
-0.09%
$ 53,233 $ 710,016
May 17, 6 PM $ 283.66
-0.19%
$ 53,230 $ 709,359
May 17, 5 PM $ 284.19
-0.05%
$ 53,331 $ 709,754
May 17, 4 PM $ 284.57
+0.04%
$ 53,401 $ 708,777
May 17, 3 PM $ 284.52
+0.13%
$ 53,393 $ 707,984
May 17, 2 PM $ 284.17
+0.23%
$ 53,327 $ 708,029
May 17, 1 PM $ 283.53
-0.07%
$ 53,206 $ 706,730
May 17, 12 PM $ 283.72
-0.24%
$ 53,241 $ 706,625
May 17, 11 AM $ 284.41
+0.13%
$ 53,371 $ 705,453
May 17, 10 AM $ 284.03
+0.10%
$ 53,299 $ 706,489
May 17, 9 AM $ 283.59
+0.07%
$ 53,218 $ 704,670
May 17, 8 AM $ 283.4
-0.41%
$ 53,183 $ 704,365
May 17, 7 AM $ 284.56
+0.01%
$ 53,400 $ 704,562
May 17, 6 AM $ 284.53
+0.01%
$ 53,394 $ 705,429
May 17, 5 AM $ 284.51
+0.05%
$ 53,390 $ 706,223
May 17, 4 AM $ 284.37
+0.19%
$ 53,364 $ 706,034
May 17, 3 AM $ 283.82
-0.21%
$ 53,261 $ 707,028
May 17, 2 AM $ 284.42
+0.24%
$ 53,373 $ 707,615
May 17, 1 AM $ 283.75
+0.15%
$ 53,247 $ 707,040
May 17, 12 AM $ 283.33
+0.04%
$ 53,169 $ 707,590
May 16, 11 PM $ 283.28
+0.05%
$ 53,160 $ 707,200
May 16, 10 PM $ 283.15
-0.08%
$ 53,135 $ 707,672
May 16, 9 PM $ 283.38
+0.06%
$ 53,179 $ 707,458