Lam Research (NQ: LRCX )

680.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.23 52.53 52.05 52.11 0 -0.10(-0.19%)
Nov 27, 2013 52.52 52.54 51.81 52.21 0 -0.31(-0.59%)
Nov 26, 2013 52.00 52.72 51.77 52.52 1,733,146 +0.63(+1.21%)
Nov 25, 2013 51.80 52.01 51.14 51.89 1,647,826 +0.31(+0.60%)
Nov 22, 2013 50.86 51.94 50.85 51.58 0 +0.73(+1.44%)
Nov 21, 2013 49.80 51.28 49.79 50.85 2,892,663 +1.10(+2.21%)
Nov 20, 2013 50.52 50.66 49.54 49.75 0 -0.47(-0.94%)
Nov 19, 2013 51.87 51.94 50.00 50.22 3,131,295 -1.30(-2.52%)
Nov 18, 2013 52.79 52.83 51.33 51.52 1,733,765 -1.09(-2.07%)
Nov 15, 2013 52.53 52.67 51.68 52.61 0 +0.30(+0.57%)
Nov 14, 2013 52.21 52.80 52.21 52.31 1,498,811 -0.04(-0.08%)
Nov 13, 2013 52.11 52.58 51.85 52.35 1,652,321 -0.02(-0.04%)
Nov 12, 2013 52.66 52.80 52.10 52.37 1,168,238 -0.35(-0.66%)
Nov 11, 2013 52.33 52.85 52.00 52.72 0 -0.13(-0.25%)
Nov 08, 2013 52.44 53.05 52.10 52.85 0 +0.76(+1.46%)
Nov 07, 2013 53.94 54.08 51.99 52.09 3,188,706 -1.99(-3.68%)
Nov 06, 2013 54.32 54.50 53.47 54.08 1,155,162 -0.07(-0.13%)
Nov 05, 2013 53.59 54.38 53.19 54.15 1,592,974 +0.39(+0.73%)
Nov 04, 2013 53.26 53.90 52.88 53.76 1,613,617 +0.14(+0.26%)
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.