Lam Research (NQ: LRCX )

686.63 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.10 22.35 21.62 21.79 2,133,100 +0.12(+0.55%)
Jul 30, 2003 22.05 22.12 21.60 21.67 1,648,400 -0.44(-1.99%)
Jul 29, 2003 22.78 22.79 21.69 22.11 1,779,200 -0.53(-2.34%)
Jul 28, 2003 21.58 22.95 21.40 22.64 2,379,100 +1.00(+4.62%)
Jul 25, 2003 21.53 21.89 21.06 21.64 1,805,600 +0.07(+0.32%)
Jul 24, 2003 21.15 22.30 20.60 21.57 4,081,400 -0.22(-1.01%)
Jul 23, 2003 21.38 21.97 21.02 21.79 3,758,400 +0.45(+2.11%)
Jul 22, 2003 21.41 22.33 21.19 21.34 5,213,300 +1.05(+5.17%)
Jul 21, 2003 20.96 20.96 20.21 20.29 955,600 -0.67(-3.20%)
Jul 18, 2003 20.90 21.21 20.41 20.96 1,309,700 +0.13(+0.62%)
Jul 17, 2003 21.28 21.56 20.77 20.83 3,952,700 -1.06(-4.84%)
Jul 16, 2003 22.50 22.56 21.20 21.89 3,675,200 -0.42(-1.88%)
Jul 15, 2003 21.18 23.00 21.10 22.31 6,106,800 +1.39(+6.64%)
Jul 14, 2003 20.35 21.20 20.30 20.92 3,270,000 +0.98(+4.91%)
Jul 11, 2003 20.51 20.74 19.73 19.94 3,533,900 -0.47(-2.30%)
Jul 10, 2003 21.34 21.43 20.30 20.41 3,072,000 -0.93(-4.36%)
Jul 09, 2003 20.45 21.71 20.40 21.34 2,942,600 +0.78(+3.79%)
Jul 08, 2003 19.84 20.64 19.50 20.56 2,908,500 +0.50(+2.49%)
Jul 07, 2003 18.73 20.07 18.71 20.06 2,573,000 +1.40(+7.50%)
Jul 03, 2003 18.71 19.14 18.60 18.66 1,026,200 -0.26(-1.37%)
Jul 02, 2003 18.50 18.99 18.37 18.92 2,142,600 +0.40(+2.16%)
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.