Lam Research (NQ: LRCX )

568.70 USD +4.23 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.99 48.00 45.72 45.85 2,643,644 -1.50(-3.17%)
Nov 29, 2007 47.19 48.00 46.30 47.35 1,845,656 +0.64(+1.37%)
Nov 28, 2007 44.35 47.37 44.22 46.71 2,598,668 +2.31(+5.20%)
Nov 27, 2007 43.66 44.70 43.43 44.40 1,762,713 +0.69(+1.58%)
Nov 26, 2007 45.06 45.25 43.71 43.71 1,562,284 -1.20(-2.67%)
Nov 23, 2007 45.10 45.35 44.40 44.91 674,057 +0.41(+0.92%)
Nov 21, 2007 44.60 45.35 44.07 44.50 1,645,253 -0.13(-0.29%)
Nov 20, 2007 45.36 45.61 44.00 44.63 2,613,969 -0.78(-1.72%)
Nov 19, 2007 45.99 46.20 45.00 45.41 1,768,000 -0.59(-1.28%)
Nov 16, 2007 47.36 47.53 45.52 46.00 3,009,448 -1.12(-2.38%)
Nov 15, 2007 46.51 47.60 46.25 47.12 3,027,458 -0.09(-0.19%)
Nov 14, 2007 47.83 47.98 47.05 47.21 2,381,387 -0.69(-1.44%)
Nov 13, 2007 47.10 48.29 47.09 47.90 2,773,003 +0.88(+1.87%)
Nov 12, 2007 47.20 47.69 46.35 47.02 2,212,079 -0.17(-0.36%)
Nov 09, 2007 46.30 47.82 45.88 47.19 2,933,119 +0.33(+0.70%)
Nov 08, 2007 46.93 47.71 45.71 46.86 3,986,503 +0.27(+0.58%)
Nov 07, 2007 47.23 48.10 46.57 46.59 2,468,102 -1.12(-2.35%)
Nov 06, 2007 48.50 48.58 47.32 47.71 2,308,911 -0.42(-0.87%)
Nov 05, 2007 48.20 48.60 47.36 48.13 2,332,539 -0.52(-1.07%)
Nov 02, 2007 49.57 49.60 48.23 48.65 1,898,520 -0.19(-0.39%)
Nov 01, 2007 49.88 50.18 48.84 48.84 2,241,505 -1.36(-2.71%)
Oct 31, 2007 50.23 50.35 49.39 50.20 2,200,203 +0.18(+0.36%)
Oct 30, 2007 50.10 51.28 49.97 50.02 2,698,293 -0.57(-1.13%)
Oct 29, 2007 49.22 50.60 49.06 50.59 2,948,884 +1.68(+3.43%)
Oct 26, 2007 49.80 50.17 48.20 48.91 4,286,168 -1.11(-2.22%)
Oct 25, 2007 53.19 53.19 49.48 50.02 5,435,644 -3.30(-6.19%)
Oct 24, 2007 53.35 54.00 52.09 53.32 2,104,419 -0.77(-1.42%)
Oct 23, 2007 53.60 54.29 52.51 54.09 1,872,751 -0.21(-0.39%)
Oct 22, 2007 53.62 55.13 53.25 54.30 1,570,400 +0.59(+1.10%)
Oct 19, 2007 55.46 55.63 53.66 53.71 2,576,613 -1.80(-3.24%)
Oct 18, 2007 55.49 55.66 54.62 55.51 2,027,380 -0.58(-1.03%)
Oct 17, 2007 56.28 57.66 55.53 56.09 3,456,673 +0.35(+0.63%)
Oct 16, 2007 54.40 56.04 54.25 55.74 3,217,192 +1.07(+1.96%)
Oct 15, 2007 54.83 54.97 53.96 54.67 2,329,852 -0.03(-0.05%)
Oct 12, 2007 54.23 55.88 54.23 54.70 2,504,447 +1.00(+1.86%)
Oct 11, 2007 56.83 57.20 53.01 53.70 5,594,567 -1.31(-2.38%)
Oct 10, 2007 53.67 55.27 53.18 55.01 3,747,942 +1.24(+2.31%)
Oct 09, 2007 54.40 54.85 52.87 53.77 2,845,632 -0.67(-1.23%)
Oct 08, 2007 54.05 54.99 53.56 54.44 1,136,788 +0.48(+0.89%)
Oct 05, 2007 53.62 54.48 53.20 53.96 1,317,814 +0.61(+1.14%)
Oct 04, 2007 54.30 54.60 52.75 53.35 2,208,975 -0.96(-1.76%)
Oct 03, 2007 55.75 55.75 53.54 54.30 2,692,728 -1.77(-3.15%)
Oct 02, 2007 56.50 56.50 55.39 56.07 1,702,849 -0.33(-0.59%)
Oct 01, 2007 53.55 56.64 53.40 56.40 2,955,838 +3.14(+5.90%)
Sep 28, 2007 52.93 53.89 52.86 53.26 1,857,018 +0.40(+0.76%)
Sep 27, 2007 53.27 53.60 52.25 52.86 1,796,054 -0.29(-0.55%)
Sep 26, 2007 54.24 54.96 52.90 53.15 2,399,871 -1.03(-1.90%)
Sep 25, 2007 53.20 54.49 53.09 54.18 1,525,042 +0.73(+1.37%)
Sep 24, 2007 54.00 54.00 52.98 53.45 1,749,286 -0.36(-0.67%)
Sep 21, 2007 53.48 54.14 53.30 53.81 2,654,459 +0.77(+1.45%)
Sep 20, 2007 51.80 53.16 51.65 53.04 1,880,023 +0.43(+0.82%)
Sep 19, 2007 53.75 54.59 52.24 52.61 2,057,909 -0.65(-1.22%)
Sep 18, 2007 51.66 53.45 51.49 53.26 1,606,730 +1.76(+3.42%)
Sep 17, 2007 50.15 52.32 50.15 51.50 2,465,232 +1.12(+2.22%)
Sep 14, 2007 50.10 50.72 49.48 50.38 2,310,767 -0.02(-0.04%)
Sep 13, 2007 50.56 51.25 50.00 50.40 2,884,662 +0.37(+0.74%)
Sep 12, 2007 52.80 52.80 49.98 50.03 2,980,546 -2.71(-5.14%)
Sep 11, 2007 52.81 53.03 52.15 52.74 1,227,507 +0.43(+0.82%)
Sep 10, 2007 52.61 53.19 51.67 52.31 2,059,137 +0.20(+0.38%)
Sep 07, 2007 53.11 53.27 51.72 52.11 1,353,699 -1.65(-3.07%)
Sep 06, 2007 53.20 53.88 52.84 53.76 1,410,830 +0.89(+1.68%)
Sep 05, 2007 54.25 54.50 52.43 52.87 1,993,336 -1.54(-2.83%)
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.