Lam Research (NQ: LRCX )

396.23 -29.92 (-7.02%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 150.48 153.30 149.14 151.70 2,155,200 +1.13(+0.75%)
Sep 27, 2018 150.21 151.74 148.54 150.57 2,238,445 +1.76(+1.18%)
Sep 26, 2018 148.05 151.76 147.54 148.81 3,450,421 -2.48(-1.64%)
Sep 25, 2018 155.01 155.01 150.51 151.29 3,430,242 -3.45(-2.23%)
Sep 24, 2018 154.96 155.29 152.51 154.74 1,980,004 -0.94(-0.60%)
Sep 21, 2018 153.51 156.55 153.51 155.68 4,191,000 +0.40(+0.26%)
Sep 20, 2018 154.86 157.04 154.33 155.28 2,447,071 +2.09(+1.36%)
Sep 19, 2018 155.36 155.36 152.72 153.19 2,101,410 -0.46(-0.30%)
Sep 18, 2018 152.36 155.47 152.36 153.65 1,527,218 +1.55(+1.02%)
Sep 17, 2018 152.84 154.42 151.82 152.10 1,940,707 -1.36(-0.89%)
Sep 14, 2018 153.76 155.74 151.89 153.46 2,485,200 +0.34(+0.22%)
Sep 13, 2018 152.00 154.41 151.02 153.12 3,147,360 +2.75(+1.83%)
Sep 12, 2018 150.25 151.80 149.02 150.37 5,002,128 -5.03(-3.24%)
Sep 11, 2018 155.00 156.20 153.19 155.40 3,500,207 -4.06(-2.55%)
Sep 10, 2018 161.43 161.45 158.25 159.46 2,292,837 -0.12(-0.08%)
Sep 07, 2018 158.60 161.42 158.52 159.58 3,193,400 -0.47(-0.29%)
Sep 06, 2018 170.30 170.85 159.99 160.05 5,665,187 -11.99(-6.97%)
Sep 05, 2018 170.61 172.32 169.17 172.04 2,923,306 +0.08(+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.