Lam Research (NQ: LRCX )

646.00 USD +5.57 (+0.87%)
Streaming Delayed Price Updated: 4:44 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.24 78.37 77.10 77.86 2,167,598 +1.81(+2.38%)
Oct 30, 2014 75.68 76.26 74.86 76.05 1,811,409 +0.25(+0.33%)
Oct 29, 2014 75.60 75.95 75.31 75.80 1,805,814 +0.08(+0.11%)
Oct 28, 2014 75.56 75.77 75.12 75.72 1,624,275 +0.66(+0.88%)
Oct 27, 2014 75.48 75.56 75.56 75.06 1,550,094 -0.50(-0.66%)
Oct 24, 2014 76.41 76.67 75.26 75.56 1,897,181 -0.08(-0.11%)
Oct 23, 2014 72.38 76.43 72.38 75.64 3,969,539 +3.77(+5.25%)
Oct 22, 2014 73.31 73.71 71.67 71.87 2,846,397 -1.33(-1.82%)
Oct 21, 2014 71.61 73.72 70.33 73.20 3,313,468 +1.88(+2.64%)
Oct 20, 2014 69.34 71.33 68.59 71.32 1,838,781 +2.13(+3.08%)
Oct 17, 2014 70.46 71.16 68.96 69.19 1,817,492 -0.50(-0.72%)
Oct 16, 2014 68.68 70.09 68.41 69.69 2,240,978 -0.25(-0.36%)
Oct 15, 2014 66.57 70.14 66.51 69.94 3,863,437 +2.21(+3.26%)
Oct 14, 2014 66.44 68.08 66.44 67.73 2,293,681 +1.69(+2.56%)
Oct 13, 2014 67.72 68.60 65.89 66.04 3,670,416 +0.13(+0.20%)
Oct 10, 2014 71.81 71.81 65.78 65.91 8,072,592 -6.65(-9.16%)
Oct 09, 2014 74.04 74.35 72.23 72.56 1,913,535 -1.85(-2.49%)
Oct 08, 2014 73.31 74.49 72.43 74.41 1,591,489 +1.25(+1.71%)
Oct 07, 2014 74.29 74.80 73.16 73.16 1,788,887 -1.68(-2.24%)
Oct 06, 2014 73.53 75.71 73.46 74.84 3,457,007 +2.10(+2.89%)
Oct 03, 2014 72.63 73.38 72.32 72.74 1,425,662 +0.45(+0.62%)
Oct 02, 2014 72.44 72.71 70.80 72.29 2,472,713 -0.37(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.