Lam Research (NQ: LRCX )

643.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.74 14.90 14.44 14.68 1,942,300 -0.13(-0.88%)
Apr 29, 2003 14.04 14.98 14.04 14.81 3,482,300 +0.86(+6.16%)
Apr 28, 2003 13.55 14.00 13.55 13.95 1,240,600 +0.44(+3.26%)
Apr 25, 2003 13.98 14.00 13.35 13.51 1,980,400 -0.65(-4.59%)
Apr 24, 2003 14.09 14.61 14.09 14.16 2,391,100 -0.24(-1.67%)
Apr 23, 2003 14.39 14.51 14.21 14.40 3,244,400 +0.06(+0.42%)
Apr 22, 2003 13.62 14.58 13.25 14.34 3,064,800 +0.59(+4.29%)
Apr 21, 2003 13.36 13.79 13.23 13.75 2,833,100 +0.34(+2.54%)
Apr 17, 2003 12.58 13.46 12.19 13.41 7,355,300 +1.71(+14.62%)
Apr 16, 2003 11.78 12.16 11.56 11.70 3,358,600 +0.27(+2.36%)
Apr 15, 2003 10.85 11.59 10.77 11.43 3,237,800 +0.33(+2.97%)
Apr 14, 2003 11.08 11.15 10.92 11.10 2,836,500 +0.00(+0.00%)
Apr 11, 2003 11.53 11.69 11.05 11.10 2,732,100 -0.30(-2.63%)
Apr 10, 2003 11.43 11.52 11.21 11.40 1,103,900 -0.03(-0.26%)
Apr 09, 2003 11.75 12.02 11.40 11.43 1,873,700 -0.45(-3.79%)
Apr 08, 2003 12.45 12.47 11.84 11.88 1,472,000 -0.68(-5.41%)
Apr 07, 2003 12.74 13.04 12.41 12.56 1,470,700 +0.42(+3.46%)
Apr 04, 2003 12.36 12.39 12.01 12.14 1,470,900 -0.11(-0.90%)
Apr 03, 2003 12.21 12.51 11.94 12.25 2,150,300 +0.26(+2.16%)
Apr 02, 2003 11.81 12.23 11.80 11.99 2,526,200 +0.47(+4.09%)
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.