Lam Research (NQ: LRCX )

642.11 USD +1.34 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 75.84 76.80 75.24 76.59 2,250,423 +0.75(+0.99%)
Oct 29, 2015 75.01 75.99 74.68 75.84 2,386,814 +0.10(+0.13%)
Oct 28, 2015 75.68 76.19 74.21 75.74 3,743,040 +0.64(+0.85%)
Oct 27, 2015 74.77 75.50 74.62 75.10 3,166,515 +0.03(+0.04%)
Oct 26, 2015 74.11 75.09 73.44 75.07 3,519,408 +0.50(+0.67%)
Oct 23, 2015 74.06 74.96 72.82 74.57 5,522,883 +1.96(+2.70%)
Oct 22, 2015 71.59 74.42 71.01 72.61 7,181,396 +1.82(+2.57%)
Oct 21, 2015 72.50 77.36 70.50 70.79 18,707,138 +0.76(+1.09%)
Oct 20, 2015 66.58 71.99 66.50 70.03 5,484,783 +2.39(+3.53%)
Oct 19, 2015 67.83 69.03 67.12 67.64 1,510,879 -0.64(-0.94%)
Oct 16, 2015 67.49 68.37 66.55 68.28 2,195,861 +0.82(+1.22%)
Oct 15, 2015 67.75 68.40 66.02 67.46 2,429,396 +0.17(+0.25%)
Oct 14, 2015 64.58 68.27 64.11 67.29 3,614,562 +2.66(+4.12%)
Oct 13, 2015 65.79 66.38 64.58 64.63 1,698,526 -1.85(-2.78%)
Oct 12, 2015 66.45 67.08 66.10 66.48 788,769 +0.01(+0.02%)
Oct 09, 2015 66.90 67.49 66.29 66.47 1,180,853 -0.84(-1.25%)
Oct 08, 2015 65.91 67.36 65.43 67.31 1,397,908 +0.75(+1.13%)
Oct 07, 2015 65.99 67.11 65.10 66.56 2,519,783 +1.31(+2.01%)
Oct 06, 2015 65.02 65.54 64.26 65.25 2,169,053 -0.17(-0.26%)
Oct 05, 2015 64.33 66.03 64.21 65.42 2,591,392 -0.26(-0.40%)
Oct 02, 2015 63.34 65.71 63.22 65.68 2,312,416 +1.24(+1.92%)
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.