Lam Research (NQ: LRCX )

551.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.61 51.38 50.18 51.20 2,664,282 +0.06(+0.12%)
Sep 27, 2013 51.40 51.54 51.03 51.14 0 -0.48(-0.93%)
Sep 26, 2013 52.24 52.30 51.41 51.62 1,400,383 -0.37(-0.71%)
Sep 25, 2013 51.11 52.31 50.60 51.99 2,911,871 +0.99(+1.95%)
Sep 24, 2013 48.65 51.63 48.64 51.00 6,298,216 +1.58(+3.19%)
Sep 23, 2013 49.29 49.58 48.76 49.42 1,392,169 +0.12(+0.24%)
Sep 20, 2013 49.83 50.31 49.29 49.30 0 -0.53(-1.06%)
Sep 19, 2013 50.34 50.67 49.65 49.83 1,134,959 -0.39(-0.78%)
Sep 18, 2013 49.93 50.34 49.60 50.22 0 +0.29(+0.58%)
Sep 17, 2013 50.37 50.43 49.82 49.93 0 -0.28(-0.56%)
Sep 16, 2013 50.55 50.84 50.13 50.21 0 +0.36(+0.72%)
Sep 13, 2013 50.36 50.45 49.61 49.85 0 -0.55(-1.09%)
Sep 12, 2013 50.34 51.00 50.17 50.40 1,978,876 +0.19(+0.38%)
Sep 11, 2013 49.95 50.25 49.61 50.21 1,520,413 +0.00(+0.00%)
Sep 10, 2013 49.55 50.25 49.43 50.21 1,828,155 +0.92(+1.87%)
Sep 09, 2013 49.31 49.58 48.93 49.29 0 +0.13(+0.26%)
Sep 06, 2013 49.50 49.72 48.74 49.16 0 -0.39(-0.79%)
Sep 05, 2013 49.38 49.72 49.03 49.55 0 +0.08(+0.16%)
Sep 04, 2013 46.86 49.48 46.60 49.47 3,054,949 +2.62(+5.59%)
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.