Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 8 PM $ 300.61
+0.31%
$ 56,411 $ 732,780
May 14, 7 PM $ 299.85
+0.14%
$ 56,269 $ 730,526
May 14, 6 PM $ 299.44
-0.32%
$ 56,192 $ 732,718
May 14, 5 PM $ 300.41
+0.31%
$ 56,374 $ 732,602
May 14, 4 PM $ 299.49
+0.02%
$ 56,202 $ 733,059
May 14, 3 PM $ 299.37
+0.21%
$ 56,179 $ 734,856
May 14, 2 PM $ 298.76
-0.10%
$ 56,064 $ 736,310
May 14, 1 PM $ 299.2
+1.47%
$ 56,146 $ 733,138
May 14, 12 PM $ 294.87
-0.06%
$ 55,334 $ 731,737
May 14, 11 AM $ 295.05
+0.44%
$ 55,367 $ 730,954
May 14, 10 AM $ 293.75
+0.18%
$ 55,124 $ 729,315
May 14, 9 AM $ 293.21
-1.35%
$ 55,023 $ 730,230
May 14, 8 AM $ 297.22
+0.02%
$ 55,776 $ 729,992
May 14, 7 AM $ 297.34
-0.31%
$ 55,798 $ 728,651
May 14, 6 AM $ 298.26
+0.31%
$ 55,970 $ 728,283
May 14, 5 AM $ 297.33
-0.15%
$ 55,797 $ 727,206
May 14, 4 AM $ 297.79
+0.07%
$ 55,882 $ 726,136
May 14, 3 AM $ 297.61
-0.20%
$ 55,848 $ 727,060
May 14, 2 AM $ 297.37
-0.01%
$ 55,804 $ 727,351
May 14, 1 AM $ 297.61
-0.02%
$ 55,849 $ 728,258
May 14, 12 AM $ 297.75
+0.12%
$ 55,875 $ 729,180
May 13, 11 PM $ 297.72
+0.01%
$ 55,869 $ 728,805
May 13, 10 PM $ 297.72
+0.42%
$ 55,869 $ 729,004
May 13, 9 PM $ 296.56
+0.00%
$ 55,651 $ 729,786
May 13, 8 PM $ 296.63
+0.37%
$ 55,664 $ 736,370
May 13, 7 PM $ 295.43
-1.18%
$ 55,439 $ 732,507
May 13, 6 PM $ 299.13
+0.42%
$ 56,134 $ 731,876
May 13, 5 PM $ 297.57
+0.75%
$ 55,840 $ 732,843
May 13, 4 PM $ 295.33
+0.86%
$ 55,421 $ 735,055
May 13, 3 PM $ 292.98
+0.52%
$ 54,980 $ 733,608
May 13, 2 PM $ 291.47
+0.00%
$ 54,697 $ 740,537
May 13, 1 PM $ 291.49
-0.44%
$ 54,700 $ 746,667
May 13, 12 PM $ 292.79
-0.04%
$ 54,944 $ 752,991
May 13, 11 AM $ 293.11
+0.10%
$ 55,004 $ 752,576
May 13, 10 AM $ 292.83
-0.06%
$ 54,951 $ 753,168
May 13, 9 AM $ 292.67
+0.17%
$ 54,921 $ 753,277
May 13, 8 AM $ 292.46
+1.23%
$ 54,882 $ 752,967
May 13, 7 AM $ 288.91
+0.31%
$ 54,217 $ 756,097
May 13, 6 AM $ 288.02
-0.27%
$ 54,049 $ 755,459
May 13, 5 AM $ 288.67
-0.06%
$ 54,171 $ 755,228
May 13, 4 AM $ 288.85
-0.01%
$ 54,205 $ 754,603
May 13, 3 AM $ 288.38
-0.18%
$ 54,116 $ 753,172
May 13, 2 AM $ 288.8
+0.28%
$ 12,241 $ 754,304
May 13, 1 AM $ 288.03
-0.19%
$ 12,209 $ 754,451
May 13, 12 AM $ 288.27
-0.04%
$ 12,219 $ 753,967
May 12, 11 PM $ 288.53
-0.69%
$ 12,230 $ 752,917
May 12, 10 PM $ 290.45
-0.07%
$ 12,311 $ 752,819
May 12, 9 PM $ 290.39
+0.34%
$ 12,309 $ 751,262
May 12, 8 PM $ 289.86
+0.18%
$ 12,286 $ 743,617
May 12, 7 PM $ 289.2
+1.46%
$ 12,258 $ 744,219