Lam Research (NQ: LRCX )

682.70 USD -47.12 (-6.46%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.93 32.02 30.93 31.96 1,423,812 +0.86(+2.77%)
Nov 26, 2003 31.15 31.38 30.33 31.10 1,535,272 +0.23(+0.75%)
Nov 25, 2003 30.69 31.33 30.55 30.87 2,371,087 +0.10(+0.32%)
Nov 24, 2003 29.87 30.77 29.33 30.77 1,545,636 +1.29(+4.38%)
Nov 21, 2003 28.87 29.88 28.94 29.48 2,621,174 +0.61(+2.11%)
Nov 20, 2003 28.87 30.09 28.70 28.87 2,394,000 -0.30(-1.03%)
Nov 19, 2003 29.30 29.64 28.75 29.17 2,073,198 +0.04(+0.14%)
Nov 18, 2003 30.25 30.51 29.09 29.13 1,634,146 -0.76(-2.54%)
Nov 17, 2003 29.53 30.13 29.22 29.89 1,327,110 +0.14(+0.47%)
Nov 14, 2003 30.83 30.93 29.61 29.75 1,836,395 -1.16(-3.75%)
Nov 13, 2003 31.58 31.76 30.67 30.91 3,196,687 -0.45(-1.43%)
Nov 12, 2003 30.00 31.49 29.95 31.36 2,539,606 +1.43(+4.78%)
Nov 11, 2003 29.97 30.33 29.73 29.93 1,495,141 -0.18(-0.60%)
Nov 10, 2003 30.79 30.91 29.87 30.11 2,270,040 -0.65(-2.11%)
Nov 07, 2003 30.88 31.39 30.60 30.76 2,771,560 -0.04(-0.13%)
Nov 06, 2003 30.69 31.00 30.30 30.80 2,450,670 +0.28(+0.92%)
Nov 05, 2003 29.81 30.54 29.35 30.52 2,839,761 +0.71(+2.38%)
Nov 04, 2003 29.50 29.95 29.35 29.81 1,559,492 +0.03(+0.10%)
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.