Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 30
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 AM $ 265.67
-0.18%
$ 11,261 $ 707,393
Apr 20, 9 AM $ 266.15
-0.04%
$ 11,281 $ 707,598
Apr 20, 8 AM $ 266.27
-0.34%
$ 11,286 $ 707,668
Apr 20, 7 AM $ 267.17
-0.09%
$ 11,324 $ 704,572
Apr 20, 6 AM $ 267.4
+0.06%
$ 11,334 $ 705,460
Apr 20, 5 AM $ 267.24
+0.05%
$ 11,328 $ 704,502
Apr 20, 4 AM $ 267.13
-0.03%
$ 11,323 $ 705,591
Apr 20, 3 AM $ 267.19
-0.17%
$ 11,326 $ 705,203
Apr 20, 2 AM $ 267.64
+0.13%
$ 11,344 $ 705,297
Apr 20, 1 AM $ 267.3
+0.05%
$ 11,330 $ 705,363
Apr 20, 12 AM $ 267.17
-0.07%
$ 11,325 $ 706,569
Apr 19, 11 PM $ 267.38
+0.02%
$ 11,333 $ 705,986
Apr 19, 10 PM $ 267.16
-0.11%
$ 11,324 $ 706,810
Apr 19, 9 PM $ 267.31
+0.07%
$ 11,331 $ 705,866
Apr 19, 8 PM $ 267.38
+0.12%
$ 11,333 $ 706,358
Apr 19, 7 PM $ 267.03
-0.03%
$ 11,319 $ 707,306
Apr 19, 6 PM $ 267.11
+0.02%
$ 11,322 $ 708,321
Apr 19, 5 PM $ 266.93
+0.11%
$ 11,314 $ 707,798
Apr 19, 4 PM $ 266.65
+0.10%
$ 11,302 $ 707,379
Apr 19, 3 PM $ 266.44
-0.51%
$ 11,293 $ 708,154
Apr 19, 2 PM $ 267.82
+0.21%
$ 11,352 $ 709,409
Apr 19, 1 PM $ 267.26
+0.14%
$ 11,328 $ 706,643
Apr 19, 12 PM $ 266.88
-0.05%
$ 11,312 $ 705,428
Apr 19, 11 AM $ 267
-0.29%
$ 11,317 $ 704,552
Apr 19, 10 AM $ 267.89
+0.14%
$ 11,355 $ 705,745
Apr 19, 9 AM $ 267.51
-0.10%
$ 11,339 $ 706,218
Apr 19, 8 AM $ 267.77
+0.39%
$ 11,350 $ 706,612
Apr 19, 7 AM $ 266.72
-0.39%
$ 11,305 $ 705,984
Apr 19, 6 AM $ 267.76
+0.28%
$ 11,349 $ 705,194
Apr 19, 5 AM $ 266.93
-0.32%
$ 11,315 $ 704,122
Apr 19, 4 AM $ 267.79
+0.39%
$ 11,351 $ 703,209
Apr 19, 3 AM $ 266.74
-0.06%
$ 11,306 $ 703,239
Apr 19, 2 AM $ 266.8
-0.06%
$ 11,309 $ 702,478
Apr 19, 1 AM $ 266.98
+0.13%
$ 11,316 $ 702,954
Apr 19, 12 AM $ 266.62
-0.47%
$ 11,301 $ 703,368
Apr 18, 11 PM $ 267.88
-0.05%
$ 11,354 $ 703,645
Apr 18, 10 PM $ 268.02
+0.02%
$ 11,360 $ 703,761
Apr 18, 9 PM $ 268.07
+0.33%
$ 11,363 $ 704,945
Apr 18, 8 PM $ 267.2
-0.21%
$ 11,326 $ 705,520
Apr 18, 7 PM $ 267.8
+0.02%
$ 11,351 $ 706,483
Apr 18, 6 PM $ 267.74
+0.46%
$ 11,349 $ 707,337
Apr 18, 5 PM $ 266.4
+0.00%
$ 11,292 $ 707,582
Apr 18, 4 PM $ 266.49
-0.02%
$ 11,296 $ 709,300
Apr 18, 3 PM $ 266.56
-0.44%
$ 11,299 $ 709,673
Apr 18, 2 PM $ 267.87
+0.31%
$ 11,354 $ 710,434
Apr 18, 1 PM $ 266.88
-0.38%
$ 11,312 $ 712,816
Apr 18, 12 PM $ 267.89
+0.11%
$ 11,355 $ 718,977
Apr 18, 11 AM $ 267.59
+0.10%
$ 11,342 $ 720,115
Apr 18, 10 AM $ 267.32
+0.18%
$ 11,331 $ 720,063
Apr 18, 9 AM $ 266.86
-0.10%
$ 11,311 $ 720,110