Lam Research (NQ: LRCX )

623.96 USD +2.23 (+0.36%)
Streaming Delayed Price Updated: 4:27 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 52.38 53.12 51.75 52.60 4,877,000 -0.06(-0.11%)
Nov 29, 2006 53.99 54.14 51.62 52.66 4,564,170 -0.59(-1.11%)
Nov 28, 2006 52.74 53.71 52.39 53.25 3,828,215 +0.17(+0.32%)
Nov 27, 2006 55.33 55.48 53.00 53.08 3,496,894 -2.56(-4.60%)
Nov 24, 2006 55.22 56.17 54.98 55.64 1,014,453 -0.11(-0.20%)
Nov 22, 2006 55.51 56.00 54.87 55.75 1,920,914 +0.54(+0.98%)
Nov 21, 2006 55.67 56.00 54.81 55.21 3,851,250 -1.39(-2.46%)
Nov 20, 2006 54.43 57.05 54.05 56.60 4,686,506 +2.26(+4.16%)
Nov 17, 2006 54.19 54.34 53.44 54.34 2,833,993 -0.09(-0.17%)
Nov 16, 2006 54.67 54.69 52.93 54.43 4,820,339 -0.22(-0.40%)
Nov 15, 2006 55.00 55.35 54.00 54.65 4,812,639 -0.39(-0.71%)
Nov 14, 2006 52.81 55.18 51.85 55.04 7,119,715 +1.79(+3.36%)
Nov 13, 2006 50.13 53.49 50.05 53.25 6,299,694 +3.15(+6.29%)
Nov 10, 2006 49.25 50.12 49.00 50.10 2,119,605 +0.95(+1.93%)
Nov 09, 2006 50.55 50.72 49.09 49.15 2,808,042 -0.99(-1.97%)
Nov 08, 2006 50.42 51.11 49.89 50.14 2,929,680 -0.54(-1.07%)
Nov 07, 2006 49.52 51.62 49.52 50.68 3,442,470 +1.04(+2.10%)
Nov 06, 2006 49.01 50.47 49.01 49.64 2,233,247 +0.65(+1.33%)
Nov 03, 2006 48.95 49.26 47.81 48.99 2,951,678 +0.70(+1.45%)
Nov 02, 2006 48.06 49.25 47.65 48.29 2,523,926 -0.19(-0.39%)
Nov 01, 2006 49.78 50.19 48.03 48.48 3,345,361 -0.97(-1.96%)
Oct 31, 2006 50.28 50.28 48.97 49.45 2,945,344 -0.47(-0.94%)
Oct 30, 2006 48.55 50.75 48.53 49.92 3,483,721 +1.18(+2.42%)
Oct 27, 2006 51.20 51.22 48.58 48.74 3,249,463 -2.51(-4.90%)
Oct 26, 2006 51.43 51.75 50.34 51.25 2,769,938 +0.24(+0.47%)
Oct 25, 2006 49.72 51.35 49.68 51.01 3,492,184 +1.46(+2.95%)
Oct 24, 2006 49.75 50.15 49.16 49.55 2,142,164 -0.27(-0.54%)
Oct 23, 2006 48.50 50.44 48.45 49.82 3,983,644 +1.39(+2.87%)
Oct 20, 2006 49.58 49.63 47.25 48.43 2,964,590 -1.35(-2.71%)
Oct 19, 2006 48.79 49.97 48.41 49.78 3,362,980 +0.75(+1.53%)
Oct 18, 2006 50.20 50.45 48.24 49.03 4,441,711 -1.91(-3.75%)
Oct 17, 2006 51.19 51.38 49.99 50.94 5,035,557 -1.14(-2.19%)
Oct 16, 2006 51.74 52.43 51.01 52.08 5,589,060 +0.42(+0.81%)
Oct 13, 2006 47.90 51.97 47.90 51.66 9,277,532 +3.27(+6.76%)
Oct 12, 2006 48.44 48.92 46.75 48.39 10,408,614 +0.27(+0.56%)
Oct 11, 2006 46.77 49.10 46.71 48.12 10,844,962 +1.11(+2.36%)
Oct 10, 2006 47.72 47.79 46.54 47.01 3,648,773 -0.59(-1.24%)
Oct 09, 2006 47.85 48.68 47.50 47.60 4,090,143 -0.09(-0.19%)
Oct 06, 2006 46.84 48.34 46.27 47.69 4,289,282 +0.70(+1.49%)
Oct 05, 2006 46.98 47.02 46.24 46.99 2,491,365 +0.01(+0.02%)
Oct 04, 2006 44.65 47.12 44.61 46.98 3,482,522 +2.09(+4.66%)
Oct 03, 2006 44.31 44.94 43.68 44.89 3,580,937 +0.36(+0.81%)
Oct 02, 2006 45.58 45.75 44.44 44.53 2,892,309 -0.80(-1.76%)
Sep 29, 2006 45.90 46.11 45.15 45.33 2,146,055 -0.56(-1.22%)
Sep 28, 2006 45.41 46.51 44.96 45.89 3,176,558 +0.58(+1.28%)
Sep 27, 2006 45.46 45.91 44.70 45.31 4,310,768 -0.43(-0.94%)
Sep 26, 2006 45.00 45.91 44.59 45.74 4,399,483 +0.70(+1.55%)
Sep 25, 2006 42.72 45.28 42.06 45.04 6,680,912 +3.68(+8.90%)
Sep 22, 2006 41.29 41.78 40.87 41.36 3,181,732 +0.22(+0.53%)
Sep 21, 2006 42.79 42.79 41.10 41.14 3,326,837 -1.40(-3.29%)
Sep 20, 2006 41.88 42.69 41.62 42.54 4,517,384 +1.16(+2.80%)
Sep 19, 2006 41.78 42.18 40.62 41.38 3,057,803 -0.20(-0.48%)
Sep 18, 2006 41.54 42.66 41.05 41.58 3,845,094 +0.01(+0.02%)
Sep 15, 2006 42.30 43.16 41.24 41.57 4,223,056 -0.40(-0.95%)
Sep 14, 2006 42.06 42.66 41.65 41.97 2,626,033 -0.40(-0.94%)
Sep 13, 2006 42.40 43.10 41.98 42.37 3,500,770 -0.28(-0.66%)
Sep 12, 2006 39.74 42.92 39.55 42.65 5,403,872 +3.30(+8.39%)
Sep 11, 2006 39.04 39.87 38.90 39.35 3,360,381 -0.09(-0.23%)
Sep 08, 2006 39.70 39.98 39.01 39.44 2,817,161 -0.26(-0.65%)
Sep 07, 2006 40.26 40.48 39.17 39.70 4,391,200 -0.57(-1.42%)
Sep 06, 2006 42.05 42.05 40.09 40.27 3,269,886 -1.83(-4.35%)
Sep 05, 2006 42.16 42.24 40.91 42.10 2,779,469 +0.07(+0.17%)
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.