Lam Research (NQ: LRCX )

595.48 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.60 54.45 54.45 54.45 727,600 +0.01(+0.02%)
Dec 30, 2013 54.06 54.74 54.06 54.44 852,278 +0.26(+0.48%)
Dec 27, 2013 54.35 54.64 53.92 54.18 1,057,403 -0.14(-0.26%)
Dec 26, 2013 54.64 54.67 54.21 54.32 708,525 -0.08(-0.15%)
Dec 24, 2013 54.38 54.63 54.15 54.40 639,376 +0.00(+0.00%)
Dec 23, 2013 54.15 54.59 54.15 54.40 1,121,534 +0.50(+0.93%)
Dec 20, 2013 53.04 54.26 52.83 53.90 2,481,489 +0.88(+1.66%)
Dec 19, 2013 52.85 53.19 52.24 53.02 1,506,668 -0.08(-0.15%)
Dec 18, 2013 52.39 53.11 51.63 53.10 1,657,479 +0.92(+1.76%)
Dec 17, 2013 51.14 52.47 51.06 52.18 1,722,519 +0.94(+1.83%)
Dec 16, 2013 51.27 51.74 51.14 51.24 832,432 +0.17(+0.33%)
Dec 13, 2013 51.01 51.44 50.75 51.07 1,105,792 +0.26(+0.51%)
Dec 12, 2013 51.08 51.23 50.71 50.81 1,520,662 -0.44(-0.86%)
Dec 11, 2013 51.53 51.83 51.14 51.25 1,180,188 -0.34(-0.66%)
Dec 10, 2013 51.51 51.90 51.11 51.59 1,096,740 -0.07(-0.14%)
Dec 09, 2013 51.42 51.91 51.12 51.66 1,844,631 +0.50(+0.98%)
Dec 06, 2013 51.35 51.66 50.89 51.16 0 +0.31(+0.61%)
Dec 05, 2013 51.36 51.49 50.73 50.85 1,504,570 -0.40(-0.78%)
Dec 04, 2013 52.42 52.74 50.95 51.25 3,475,033 -1.53(-2.90%)
Dec 03, 2013 51.51 52.85 51.49 52.78 2,455,841 +1.29(+2.51%)
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.