Lam Research (NQ: LRCX )

450.06 +6.97 (+1.57%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.21 23.25 22.85 22.90 2,627,922 -0.31(-1.33%)
Nov 29, 2004 23.41 23.71 23.08 23.21 2,269,202 -0.25(-1.05%)
Nov 26, 2004 23.15 23.70 23.07 23.45 396,999 -0.16(-0.67%)
Nov 24, 2004 23.23 23.65 23.23 23.61 1,252,906 +0.35(+1.51%)
Nov 23, 2004 23.66 23.99 23.23 23.26 2,183,555 -0.44(-1.86%)
Nov 22, 2004 23.36 23.76 23.10 23.70 1,878,223 -0.02(-0.07%)
Nov 19, 2004 24.39 24.47 23.58 23.72 2,189,689 -0.98(-3.96%)
Nov 18, 2004 23.80 24.74 23.45 24.69 3,029,579 +0.32(+1.30%)
Nov 17, 2004 23.80 24.69 23.80 24.38 3,421,353 +0.55(+2.33%)
Nov 16, 2004 23.53 23.94 23.52 23.82 1,955,692 -0.06(-0.26%)
Nov 15, 2004 23.03 23.95 22.99 23.88 2,924,962 +0.63(+2.73%)
Nov 12, 2004 22.76 23.25 22.48 23.25 1,633,776 +0.39(+1.69%)
Nov 11, 2004 22.35 22.98 22.26 22.86 1,173,619 +0.45(+2.00%)
Nov 10, 2004 22.63 22.76 22.18 22.41 2,689,829 -0.40(-1.74%)
Nov 09, 2004 22.49 23.01 22.48 22.81 2,163,336 -0.06(-0.27%)
Nov 08, 2004 22.55 23.21 22.55 22.87 1,413,409 -0.14(-0.61%)
Nov 05, 2004 22.81 23.24 22.63 23.01 3,231,089 +0.67(+2.99%)
Nov 04, 2004 22.01 22.58 21.93 22.34 4,669,262 -0.28(-1.25%)
Nov 03, 2004 23.77 23.77 22.46 22.63 6,002,590 -0.54(-2.32%)
Nov 02, 2004 22.76 23.54 22.59 23.16 3,706,353 +0.11(+0.50%)
Nov 01, 2004 22.91 23.21 22.75 23.05 3,300,152 +0.13(+0.58%)
Oct 29, 2004 22.63 22.99 22.23 22.92 4,535,225 +0.11(+0.46%)
Oct 28, 2004 22.37 22.88 22.25 22.81 4,181,503 +0.19(+0.86%)
Oct 27, 2004 21.87 22.70 21.61 22.62 2,796,831 +0.93(+4.30%)
Oct 26, 2004 21.68 22.01 21.39 21.68 3,937,737 -0.01(-0.04%)
Oct 25, 2004 20.91 22.05 20.81 21.69 6,299,971 +0.66(+3.14%)
Oct 22, 2004 21.40 21.60 20.70 21.03 3,684,998 -0.25(-1.16%)
Oct 21, 2004 20.60 21.38 20.46 21.28 2,754,689 +0.77(+3.76%)
Oct 20, 2004 19.75 20.69 19.42 20.51 2,927,234 +0.78(+3.95%)
Oct 19, 2004 19.86 20.25 19.64 19.73 2,341,900 +0.20(+1.04%)
Oct 18, 2004 19.02 19.68 18.87 19.53 2,169,470 +0.38(+1.98%)
Oct 15, 2004 19.02 19.47 18.78 19.15 1,676,372 +0.02(+0.09%)
Oct 14, 2004 19.53 20.11 19.08 19.13 3,788,706 -0.76(-3.81%)
Oct 13, 2004 19.73 20.00 19.46 19.89 5,047,178 +0.78(+4.10%)
Oct 12, 2004 18.95 19.26 18.71 19.10 2,574,421 -0.20(-1.05%)
Oct 11, 2004 19.09 19.75 18.80 19.31 1,572,323 +0.27(+1.43%)
Oct 08, 2004 19.58 19.70 18.94 19.03 2,716,750 -0.75(-3.78%)
Oct 07, 2004 20.03 20.24 19.75 19.78 2,079,392 -0.42(-2.09%)
Oct 06, 2004 20.31 20.34 19.68 20.20 2,457,990 -0.18(-0.91%)
Oct 05, 2004 20.47 20.64 20.16 20.39 3,581,516 -0.05(-0.26%)
Oct 04, 2004 20.27 21.02 20.21 20.44 4,016,910 +0.53(+2.65%)
Oct 01, 2004 19.63 20.12 19.54 19.91 2,890,885 +0.65(+3.38%)
Sep 30, 2004 18.98 19.61 18.88 19.26 2,612,928 +0.32(+1.67%)
Sep 29, 2004 18.80 19.37 18.72 18.95 3,202,010 +0.26(+1.41%)
Sep 28, 2004 18.77 18.81 18.38 18.68 2,323,499 -0.06(-0.33%)
Sep 27, 2004 19.02 19.17 18.60 18.74 2,237,624 -0.33(-1.71%)
Sep 24, 2004 19.65 19.90 19.06 19.07 1,809,614 -0.60(-3.04%)
Sep 23, 2004 19.53 20.05 19.33 19.67 1,601,743 +0.14(+0.72%)
Sep 22, 2004 20.05 20.09 19.50 19.53 1,507,008 -0.82(-4.02%)
Sep 21, 2004 20.34 20.49 20.06 20.34 2,611,110 +0.07(+0.35%)
Sep 20, 2004 19.80 20.70 19.67 20.27 2,891,339 +0.49(+2.49%)
Sep 17, 2004 19.55 19.85 19.18 19.78 2,608,612 +0.28(+1.44%)
Sep 16, 2004 19.65 19.96 19.38 19.50 1,152,264 -0.09(-0.45%)
Sep 15, 2004 20.00 20.18 19.48 19.59 1,902,645 -0.75(-3.68%)
Sep 14, 2004 20.05 20.57 19.94 20.34 2,892,588 +0.17(+0.83%)
Sep 13, 2004 19.58 20.34 19.52 20.17 4,198,314 +0.66(+3.38%)
Sep 10, 2004 18.73 19.66 18.45 19.51 4,188,432 +0.81(+4.33%)
Sep 09, 2004 17.80 18.95 17.71 18.70 5,735,765 +1.08(+6.15%)
Sep 08, 2004 17.75 18.13 17.48 17.62 2,703,687 -0.11(-0.65%)
Sep 07, 2004 17.85 17.99 17.48 17.73 3,118,407 +0.01(+0.05%)
Sep 03, 2004 18.49 18.68 17.58 17.72 4,139,929 -1.28(-6.72%)
Sep 02, 2004 19.08 19.25 18.65 19.00 3,894,800 -0.01(-0.05%)
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.