Lam Research (NQ: LRCX )

624.22 USD +2.43 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.56 22.27 21.45 21.88 2,300,300 +0.36(+1.67%)
Sep 29, 2004 21.35 22.00 21.26 21.52 2,818,900 +0.30(+1.41%)
Sep 28, 2004 21.32 21.37 20.88 21.22 2,045,500 -0.07(-0.33%)
Sep 27, 2004 21.60 21.78 21.13 21.29 1,969,900 -0.37(-1.71%)
Sep 24, 2004 22.32 22.61 21.65 21.66 1,593,100 -0.68(-3.04%)
Sep 23, 2004 22.18 22.77 21.96 22.34 1,410,100 +0.16(+0.72%)
Sep 22, 2004 22.78 22.82 22.15 22.18 1,326,700 -0.93(-4.02%)
Sep 21, 2004 23.10 23.27 22.79 23.11 2,298,700 +0.08(+0.35%)
Sep 20, 2004 22.49 23.51 22.34 23.03 2,545,400 +0.56(+2.49%)
Sep 17, 2004 22.21 22.54 21.79 22.47 2,296,500 +0.32(+1.44%)
Sep 16, 2004 22.32 22.67 22.01 22.15 1,014,400 -0.10(-0.45%)
Sep 15, 2004 22.72 22.92 22.13 22.25 1,675,000 -0.85(-3.68%)
Sep 14, 2004 22.77 23.37 22.65 23.10 2,546,500 +0.19(+0.83%)
Sep 13, 2004 22.24 23.10 22.17 22.91 3,696,000 +0.75(+3.38%)
Sep 10, 2004 21.27 22.33 20.96 22.16 3,687,300 +0.92(+4.33%)
Sep 09, 2004 20.22 21.52 20.12 21.24 5,049,500 +1.23(+6.15%)
Sep 08, 2004 20.16 20.59 19.85 20.01 2,380,200 -0.13(-0.65%)
Sep 07, 2004 20.28 20.43 19.85 20.14 2,745,300 +0.01(+0.05%)
Sep 03, 2004 21.00 21.22 19.97 20.13 3,644,600 -1.45(-6.72%)
Sep 02, 2004 21.67 21.87 21.18 21.58 3,428,800 -0.01(-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.