Lam Research (NQ: LRCX )

637.41 USD +17.78 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.64 46.96 45.91 46.43 3,139,747 -0.43(-0.92%)
Jan 30, 2006 46.55 47.10 46.35 46.86 2,590,887 +0.54(+1.17%)
Jan 27, 2006 45.56 47.11 45.34 46.32 4,675,259 +0.87(+1.91%)
Jan 26, 2006 44.35 45.45 43.99 45.45 3,588,743 +1.63(+3.72%)
Jan 25, 2006 44.30 45.00 43.17 43.82 3,410,288 -0.39(-0.88%)
Jan 24, 2006 42.87 44.54 42.39 44.21 3,203,204 +1.75(+4.12%)
Jan 23, 2006 42.12 43.28 42.06 42.46 2,686,755 +0.44(+1.05%)
Jan 20, 2006 43.35 43.49 42.02 42.02 3,908,048 -1.83(-4.17%)
Jan 19, 2006 42.15 44.00 42.04 43.85 11,961,859 +5.53(+14.43%)
Jan 18, 2006 37.10 38.45 36.94 38.32 4,158,065 +0.70(+1.86%)
Jan 17, 2006 37.64 37.94 37.22 37.62 2,469,880 -0.67(-1.75%)
Jan 13, 2006 38.75 38.87 37.90 38.29 2,615,141 -1.11(-2.82%)
Jan 12, 2006 39.34 39.80 39.03 39.40 2,289,500 -0.25(-0.63%)
Jan 11, 2006 38.40 39.92 38.09 39.65 2,656,359 +0.89(+2.30%)
Jan 10, 2006 39.35 39.40 38.37 38.76 2,604,978 -0.70(-1.77%)
Jan 09, 2006 38.99 39.80 38.78 39.46 2,617,001 +0.39(+1.00%)
Jan 06, 2006 38.00 39.23 37.68 39.07 2,786,939 +1.33(+3.52%)
Jan 05, 2006 37.27 38.22 37.26 37.74 2,196,004 +0.69(+1.86%)
Jan 04, 2006 36.91 37.44 36.56 37.05 2,721,956 +0.36(+0.98%)
Jan 03, 2006 35.91 36.92 35.44 36.69 2,901,776 +1.01(+2.83%)
Dec 30, 2005 36.42 36.49 35.68 35.68 1,331,396 -0.81(-2.22%)
Dec 29, 2005 36.45 36.87 36.25 36.49 1,089,709 +0.02(+0.05%)
Dec 28, 2005 35.90 36.51 35.65 36.47 882,700 +0.57(+1.59%)
Dec 27, 2005 36.76 36.88 35.77 35.90 1,239,800 -0.63(-1.72%)
Dec 23, 2005 36.72 37.02 36.10 36.53 1,104,344 -0.24(-0.65%)
Dec 22, 2005 35.05 36.88 35.03 36.77 3,329,092 +1.88(+5.39%)
Dec 21, 2005 35.18 35.68 34.58 34.89 1,370,099 -0.27(-0.77%)
Dec 20, 2005 34.66 35.38 34.44 35.16 2,268,368 +0.46(+1.33%)
Dec 19, 2005 36.00 36.37 34.66 34.70 2,168,896 -1.33(-3.69%)
Dec 16, 2005 36.60 36.83 35.83 36.03 2,849,295 -0.61(-1.66%)
Dec 15, 2005 36.73 37.10 36.58 36.64 1,772,512 -0.14(-0.38%)
Dec 14, 2005 37.00 37.06 36.40 36.78 1,579,817 -0.26(-0.70%)
Dec 13, 2005 37.00 37.50 36.52 37.04 2,291,257 +0.05(+0.14%)
Dec 12, 2005 36.50 37.07 36.33 36.99 1,688,986 +0.69(+1.90%)
Dec 09, 2005 36.30 36.40 35.60 36.30 3,415,164 -0.13(-0.36%)
Dec 08, 2005 37.65 37.95 36.31 36.43 2,344,638 -0.95(-2.54%)
Dec 07, 2005 38.15 38.15 37.13 37.38 1,815,382 -0.72(-1.89%)
Dec 06, 2005 37.75 38.75 37.68 38.10 2,178,174 +0.67(+1.79%)
Dec 05, 2005 37.64 37.83 36.86 37.43 2,352,965 -0.32(-0.85%)
Dec 02, 2005 38.56 38.61 37.35 37.75 4,626,175 -1.40(-3.58%)
Dec 01, 2005 37.84 39.18 37.84 39.15 2,549,075 +1.60(+4.26%)
Nov 30, 2005 37.41 37.98 36.66 37.55 2,841,524 -0.28(-0.74%)
Nov 29, 2005 37.38 38.08 37.25 37.83 1,567,231 +0.77(+2.08%)
Nov 28, 2005 38.38 38.71 37.05 37.06 1,740,937 -1.38(-3.59%)
Nov 25, 2005 37.47 38.44 37.46 38.44 700,276 +0.94(+2.51%)
Nov 23, 2005 37.71 38.19 37.50 37.50 1,311,990 -0.17(-0.45%)
Nov 22, 2005 36.90 37.81 36.90 37.67 3,149,373 +0.67(+1.81%)
Nov 21, 2005 37.50 37.55 36.80 37.00 2,577,017 -0.49(-1.31%)
Nov 18, 2005 37.80 38.15 37.36 37.49 2,662,650 -0.08(-0.21%)
Nov 17, 2005 37.03 37.65 36.79 37.57 2,532,155 +0.16(+0.43%)
Nov 16, 2005 37.70 38.08 37.05 37.41 3,248,774 -0.42(-1.11%)
Nov 15, 2005 37.34 38.00 37.31 37.83 2,182,231 +0.42(+1.12%)
Nov 14, 2005 37.11 38.00 36.79 37.41 1,966,712 +0.24(+0.65%)
Nov 11, 2005 37.66 38.00 37.00 37.17 1,874,075 -0.59(-1.56%)
Nov 10, 2005 38.04 38.25 37.52 37.76 4,223,830 +0.22(+0.59%)
Nov 09, 2005 35.88 37.60 35.79 37.54 3,658,293 +1.70(+4.74%)
Nov 08, 2005 35.55 36.48 35.51 35.84 2,703,509 +0.02(+0.06%)
Nov 07, 2005 35.30 36.08 35.03 35.82 1,875,313 +0.75(+2.14%)
Nov 04, 2005 35.43 35.70 34.65 35.07 1,652,146 -0.33(-0.93%)
Nov 03, 2005 35.00 35.77 34.93 35.40 3,631,750 +0.56(+1.61%)
Nov 02, 2005 33.36 34.97 33.27 34.84 2,892,179 +1.14(+3.38%)
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.