Lam Research (NQ: LRCX )

608.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 26.36 26.41 25.96 26.01 2,313,500 -0.35(-1.33%)
Nov 29, 2004 26.59 26.93 26.22 26.36 1,997,700 -0.28(-1.05%)
Nov 26, 2004 26.30 26.92 26.20 26.64 349,500 -0.18(-0.67%)
Nov 24, 2004 26.39 26.86 26.39 26.82 1,103,000 +0.40(+1.51%)
Nov 23, 2004 26.88 27.25 26.39 26.42 1,922,300 -0.50(-1.86%)
Nov 22, 2004 26.53 26.99 26.24 26.92 1,653,500 -0.02(-0.07%)
Nov 19, 2004 27.70 27.80 26.79 26.94 1,927,700 -1.11(-3.96%)
Nov 18, 2004 27.04 28.10 26.64 28.05 2,667,100 +0.36(+1.30%)
Nov 17, 2004 27.03 28.04 27.03 27.69 3,012,000 +0.63(+2.33%)
Nov 16, 2004 26.73 27.19 26.72 27.06 1,721,700 -0.07(-0.26%)
Nov 15, 2004 26.16 27.20 26.11 27.13 2,575,000 +0.72(+2.73%)
Nov 12, 2004 25.85 26.41 25.54 26.41 1,438,300 +0.44(+1.69%)
Nov 11, 2004 25.39 26.10 25.28 25.97 1,033,200 +0.51(+2.00%)
Nov 10, 2004 25.70 25.85 25.19 25.46 2,368,000 -0.45(-1.74%)
Nov 09, 2004 25.55 26.14 25.54 25.91 1,904,500 -0.07(-0.27%)
Nov 08, 2004 25.61 26.37 25.61 25.98 1,244,300 -0.16(-0.61%)
Nov 05, 2004 25.91 26.40 25.70 26.14 2,844,500 +0.76(+2.99%)
Nov 04, 2004 25.00 25.65 24.91 25.38 4,110,600 -0.32(-1.25%)
Nov 03, 2004 27.00 27.00 25.51 25.70 5,284,400 -0.61(-2.32%)
Nov 02, 2004 25.85 26.74 25.66 26.31 3,262,900 +0.13(+0.50%)
Nov 01, 2004 26.02 26.37 25.84 26.18 2,905,300 +0.15(+0.58%)
Oct 29, 2004 25.71 26.11 25.25 26.03 3,992,600 +0.12(+0.46%)
Oct 28, 2004 25.41 25.99 25.27 25.91 3,681,200 +0.22(+0.86%)
Oct 27, 2004 24.84 25.78 24.55 25.69 2,462,200 +1.06(+4.30%)
Oct 26, 2004 24.63 25.00 24.30 24.63 3,466,600 -0.01(-0.04%)
Oct 25, 2004 23.75 25.05 23.64 24.64 5,546,200 +0.75(+3.14%)
Oct 22, 2004 24.31 24.53 23.51 23.89 3,244,100 -0.28(-1.16%)
Oct 21, 2004 23.40 24.29 23.24 24.17 2,425,100 +0.88(+3.76%)
Oct 20, 2004 22.43 23.50 22.06 23.30 2,577,000 +0.89(+3.95%)
Oct 19, 2004 22.56 23.00 22.31 22.41 2,061,700 +0.23(+1.04%)
Oct 18, 2004 21.61 22.36 21.43 22.18 1,909,900 +0.43(+1.98%)
Oct 15, 2004 21.60 22.12 21.33 21.75 1,475,800 +0.02(+0.09%)
Oct 14, 2004 22.18 22.84 21.67 21.73 3,335,400 -0.86(-3.81%)
Oct 13, 2004 22.41 22.72 22.10 22.59 4,443,300 +0.89(+4.10%)
Oct 12, 2004 21.52 21.88 21.25 21.70 2,266,400 -0.23(-1.05%)
Oct 11, 2004 21.69 22.43 21.36 21.93 1,384,200 +0.31(+1.43%)
Oct 08, 2004 22.24 22.38 21.51 21.62 2,391,700 -0.85(-3.78%)
Oct 07, 2004 22.75 22.99 22.43 22.47 1,830,600 -0.48(-2.09%)
Oct 06, 2004 23.07 23.10 22.36 22.95 2,163,900 -0.21(-0.91%)
Oct 05, 2004 23.25 23.44 22.90 23.16 3,153,000 -0.06(-0.26%)
Oct 04, 2004 23.02 23.88 22.96 23.22 3,536,300 +0.60(+2.65%)
Oct 01, 2004 22.30 22.85 22.20 22.62 2,545,000 +0.74(+3.38%)
Sep 30, 2004 21.56 22.27 21.45 21.88 2,300,300 +0.36(+1.67%)
Sep 29, 2004 21.35 22.00 21.26 21.52 2,818,900 +0.30(+1.41%)
Sep 28, 2004 21.32 21.37 20.88 21.22 2,045,500 -0.07(-0.33%)
Sep 27, 2004 21.60 21.78 21.13 21.29 1,969,900 -0.37(-1.71%)
Sep 24, 2004 22.32 22.61 21.65 21.66 1,593,100 -0.68(-3.04%)
Sep 23, 2004 22.18 22.77 21.96 22.34 1,410,100 +0.16(+0.72%)
Sep 22, 2004 22.78 22.82 22.15 22.18 1,326,700 -0.93(-4.02%)
Sep 21, 2004 23.10 23.27 22.79 23.11 2,298,700 +0.08(+0.35%)
Sep 20, 2004 22.49 23.51 22.34 23.03 2,545,400 +0.56(+2.49%)
Sep 17, 2004 22.21 22.54 21.79 22.47 2,296,500 +0.32(+1.44%)
Sep 16, 2004 22.32 22.67 22.01 22.15 1,014,400 -0.10(-0.45%)
Sep 15, 2004 22.72 22.92 22.13 22.25 1,675,000 -0.85(-3.68%)
Sep 14, 2004 22.77 23.37 22.65 23.10 2,546,500 +0.19(+0.83%)
Sep 13, 2004 22.24 23.10 22.17 22.91 3,696,000 +0.75(+3.38%)
Sep 10, 2004 21.27 22.33 20.96 22.16 3,687,300 +0.92(+4.33%)
Sep 09, 2004 20.22 21.52 20.12 21.24 5,049,500 +1.23(+6.15%)
Sep 08, 2004 20.16 20.59 19.85 20.01 2,380,200 -0.13(-0.65%)
Sep 07, 2004 20.28 20.43 19.85 20.14 2,745,300 +0.01(+0.05%)
Sep 03, 2004 21.00 21.22 19.97 20.13 3,644,600 -1.45(-6.72%)
Sep 02, 2004 21.67 21.87 21.18 21.58 3,428,800 -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.