Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 22
Download
Date Close Price change Market cap Trading volume
May 6, 4 PM $ 293.2
-0.70%
$ 12,428 $ 855,418
May 6, 3 PM $ 295.32
+0.38%
$ 12,518 $ 858,489
May 6, 2 PM $ 295.48
+0.67%
$ 12,524 $ 859,309
May 6, 1 PM $ 293.36
+3.11%
$ 12,434 $ 853,907
May 6, 12 PM $ 284.37
-0.96%
$ 12,054 $ 835,128
May 6, 11 AM $ 287.34
+0.50%
$ 12,179 $ 826,140
May 6, 10 AM $ 285.85
+1.15%
$ 12,116 $ 830,697
May 6, 9 AM $ 282.62
+0.10%
$ 11,979 $ 829,956
May 6, 8 AM $ 282.32
+1.21%
$ 11,967 $ 825,422
May 6, 7 AM $ 278.96
-0.04%
$ 11,824 $ 827,003
May 6, 6 AM $ 279.06
-0.03%
$ 11,829 $ 824,781
May 6, 5 AM $ 279.17
+0.16%
$ 11,833 $ 823,905
May 6, 4 AM $ 278.7
-0.14%
$ 11,813 $ 824,733
May 6, 3 AM $ 279.14
+0.07%
$ 11,832 $ 824,390
May 6, 2 AM $ 278.97
-0.13%
$ 11,825 $ 825,601
May 6, 1 AM $ 279.33
+0.20%
$ 11,840 $ 823,754
May 6, 12 AM $ 278.84
+0.01%
$ 11,819 $ 823,974
May 5, 11 PM $ 279.1
+0.29%
$ 11,830 $ 821,984
May 5, 10 PM $ 278.28
+0.03%
$ 11,795 $ 818,937
May 5, 9 PM $ 275.89
+0.35%
$ 11,694 $ 816,048
May 5, 8 PM $ 275.1
+0.20%
$ 11,661 $ 816,249
May 5, 7 PM $ 274.56
-1.07%
$ 11,638 $ 811,884
May 5, 6 PM $ 277.47
+0.01%
$ 11,761 $ 810,503
May 5, 5 PM $ 277.49
-0.08%
$ 11,762 $ 810,547
May 5, 4 PM $ 277.42
-0.10%
$ 11,759 $ 815,792
May 5, 3 PM $ 277.9
+1.47%
$ 11,779 $ 812,798
May 5, 2 PM $ 273.92
-0.27%
$ 11,610 $ 812,644
May 5, 1 PM $ 273.55
+3.36%
$ 11,595 $ 807,588
May 5, 12 PM $ 264.69
+0.40%
$ 11,220 $ 803,289
May 5, 11 AM $ 263.68
+0.83%
$ 11,177 $ 801,539
May 5, 10 AM $ 261.48
-0.02%
$ 11,083 $ 800,942
May 5, 9 AM $ 261.55
-0.02%
$ 11,086 $ 807,872
May 5, 8 AM $ 261.38
+1.21%
$ 11,079 $ 809,141
May 5, 7 AM $ 258.23
-0.08%
$ 10,946 $ 806,532
May 5, 6 AM $ 258.57
+0.12%
$ 10,960 $ 808,929
May 5, 5 AM $ 258.19
-0.03%
$ 10,944 $ 809,793
May 5, 4 AM $ 258.66
+0.20%
$ 10,964 $ 810,455
May 5, 3 AM $ 258.14
-0.15%
$ 10,942 $ 809,211
May 5, 2 AM $ 258.48
-0.06%
$ 10,956 $ 810,268
May 5, 1 AM $ 258.57
-0.04%
$ 10,960 $ 811,393
May 5, 12 AM $ 258.69
-0.03%
$ 10,965 $ 812,658
May 4, 11 PM $ 258.65
-0.05%
$ 10,963 $ 815,114
May 4, 10 PM $ 258.74
+0.00%
$ 10,967 $ 815,712
May 4, 9 PM $ 259
-0.02%
$ 10,978 $ 815,482
May 4, 8 PM $ 258.77
-0.05%
$ 10,968 $ 815,094
May 4, 7 PM $ 258.79
-0.12%
$ 10,969 $ 817,269
May 4, 6 PM $ 259.1
+0.01%
$ 10,982 $ 813,048
May 4, 5 PM $ 259.06
+0.55%
$ 10,981 $ 813,942
May 4, 4 PM $ 257.64
+0.03%
$ 10,921 $ 808,345
May 4, 3 PM $ 257.72
-0.66%
$ 10,924 $ 807,132