Lam Research (NQ: LRCX )

569.52 USD +0.82 (+0.14%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.73 34.73 33.59 34.16 3,103,782 +0.59(+1.76%)
Sep 29, 2009 34.19 34.46 33.49 33.57 1,239,530 -0.67(-1.96%)
Sep 28, 2009 33.94 34.83 33.72 34.24 1,629,939 +0.49(+1.45%)
Sep 25, 2009 33.65 34.17 33.47 33.75 1,374,557 -0.23(-0.68%)
Sep 24, 2009 34.54 34.67 33.28 33.98 2,117,214 -0.45(-1.31%)
Sep 23, 2009 35.06 35.44 34.42 34.43 1,929,085 -0.29(-0.84%)
Sep 22, 2009 34.22 34.88 33.97 34.72 1,517,042 +0.68(+2.00%)
Sep 21, 2009 33.99 34.53 33.72 34.04 1,575,960 -0.03(-0.09%)
Sep 18, 2009 33.32 34.34 33.30 34.07 2,288,254 +1.02(+3.09%)
Sep 17, 2009 34.16 34.54 33.05 33.05 2,447,600 -1.17(-3.42%)
Sep 16, 2009 34.69 34.69 33.85 34.22 2,569,553 -0.13(-0.38%)
Sep 15, 2009 35.04 35.39 34.16 34.35 3,798,393 -0.86(-2.44%)
Sep 14, 2009 34.35 35.39 34.31 35.21 3,423,829 +0.45(+1.29%)
Sep 11, 2009 34.98 35.05 34.16 34.76 3,148,828 -0.23(-0.66%)
Sep 10, 2009 33.32 35.05 33.30 34.99 4,037,792 +1.55(+4.64%)
Sep 09, 2009 32.29 33.59 31.95 33.44 3,758,659 +1.21(+3.75%)
Sep 08, 2009 32.29 32.57 31.72 32.23 2,753,086 +0.69(+2.19%)
Sep 04, 2009 31.25 31.54 30.96 31.54 2,418,353 +0.89(+2.90%)
Sep 03, 2009 30.22 30.71 29.88 30.65 1,422,619 +0.49(+1.62%)
Sep 02, 2009 30.10 30.50 29.79 30.16 1,741,540 +0.05(+0.17%)
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.