Lam Research (NQ: LRCX )

621.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.63 65.51 63.62 65.33 2,578,294 +2.47(+3.93%)
Sep 29, 2015 62.05 63.51 61.65 62.86 3,134,107 +1.09(+1.76%)
Sep 28, 2015 62.73 63.17 61.77 61.77 2,413,068 -1.31(-2.08%)
Sep 25, 2015 64.69 65.18 62.56 63.08 3,346,900 -0.31(-0.49%)
Sep 24, 2015 63.09 63.90 61.20 63.39 4,356,974 -0.30(-0.47%)
Sep 23, 2015 65.54 65.82 63.62 63.69 3,315,346 -1.95(-2.97%)
Sep 22, 2015 66.81 67.03 65.17 65.64 4,047,095 -2.43(-3.57%)
Sep 21, 2015 71.53 71.53 67.43 68.07 3,602,005 -3.15(-4.42%)
Sep 18, 2015 71.59 72.46 70.93 71.22 1,975,458 -1.42(-1.95%)
Sep 17, 2015 74.14 74.14 72.44 72.64 1,740,284 -2.12(-2.84%)
Sep 16, 2015 73.99 74.92 73.60 74.76 1,137,127 +0.74(+1.00%)
Sep 15, 2015 72.94 74.31 72.17 74.02 1,464,177 +1.52(+2.10%)
Sep 14, 2015 72.17 72.68 71.86 72.50 1,814,452 +0.67(+0.93%)
Sep 11, 2015 70.92 71.90 70.30 71.83 1,523,742 -0.07(-0.10%)
Sep 10, 2015 70.55 72.93 70.43 71.90 1,790,298 +1.31(+1.86%)
Sep 09, 2015 73.04 73.72 70.44 70.59 1,914,174 -2.04(-2.81%)
Sep 08, 2015 71.19 72.93 71.19 72.63 1,830,799 +2.88(+4.13%)
Sep 04, 2015 70.26 69.75 69.75 69.75 1,880,600 -2.00(-2.79%)
Sep 03, 2015 72.01 72.77 71.28 71.75 1,582,396 +0.65(+0.91%)
Sep 02, 2015 70.97 71.13 69.63 71.10 1,208,912 +1.54(+2.21%)
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.