Lam Research (NQ: LRCX )

595.48 USD +7.25 (+1.23%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.41 37.98 36.66 37.55 2,841,524 -0.28(-0.74%)
Nov 29, 2005 37.38 38.08 37.25 37.83 1,567,231 +0.77(+2.08%)
Nov 28, 2005 38.38 38.71 37.05 37.06 1,740,937 -1.38(-3.59%)
Nov 25, 2005 37.47 38.44 37.46 38.44 700,276 +0.94(+2.51%)
Nov 23, 2005 37.71 38.19 37.50 37.50 1,311,990 -0.17(-0.45%)
Nov 22, 2005 36.90 37.81 36.90 37.67 3,149,373 +0.67(+1.81%)
Nov 21, 2005 37.50 37.55 36.80 37.00 2,577,017 -0.49(-1.31%)
Nov 18, 2005 37.80 38.15 37.36 37.49 2,662,650 -0.08(-0.21%)
Nov 17, 2005 37.03 37.65 36.79 37.57 2,532,155 +0.16(+0.43%)
Nov 16, 2005 37.70 38.08 37.05 37.41 3,248,774 -0.42(-1.11%)
Nov 15, 2005 37.34 38.00 37.31 37.83 2,182,231 +0.42(+1.12%)
Nov 14, 2005 37.11 38.00 36.79 37.41 1,966,712 +0.24(+0.65%)
Nov 11, 2005 37.66 38.00 37.00 37.17 1,874,075 -0.59(-1.56%)
Nov 10, 2005 38.04 38.25 37.52 37.76 4,223,830 +0.22(+0.59%)
Nov 09, 2005 35.88 37.60 35.79 37.54 3,658,293 +1.70(+4.74%)
Nov 08, 2005 35.55 36.48 35.51 35.84 2,703,509 +0.02(+0.06%)
Nov 07, 2005 35.30 36.08 35.03 35.82 1,875,313 +0.75(+2.14%)
Nov 04, 2005 35.43 35.70 34.65 35.07 1,652,146 -0.33(-0.93%)
Nov 03, 2005 35.00 35.77 34.93 35.40 3,631,750 +0.56(+1.61%)
Nov 02, 2005 33.36 34.97 33.27 34.84 2,892,179 +1.14(+3.38%)
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.