Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.54 72.36 71.06 71.70 1,019,268 +0.39(+0.55%)
Nov 26, 2014 70.30 71.31 71.31 71.31 1,285,137 +1.06(+1.51%)
Nov 25, 2014 69.65 70.53 69.62 70.25 1,827,232 +0.85(+1.23%)
Nov 24, 2014 68.35 70.55 68.35 69.40 2,365,890 +1.16(+1.70%)
Nov 21, 2014 69.04 69.13 67.98 68.24 1,696,894 +0.01(+0.01%)
Nov 20, 2014 67.67 68.46 67.60 68.23 1,627,290 +0.11(+0.17%)
Nov 19, 2014 68.95 69.14 67.71 68.12 1,282,326 -0.68(-0.98%)
Nov 18, 2014 67.66 69.18 67.65 68.79 1,556,032 +1.30(+1.93%)
Nov 17, 2014 68.90 68.98 66.87 67.49 2,548,916 -1.75(-2.53%)
Nov 14, 2014 68.32 69.41 68.02 69.24 1,872,430 +0.83(+1.22%)
Nov 13, 2014 68.75 69.40 68.09 68.41 1,990,058 -0.10(-0.15%)
Nov 12, 2014 68.87 69.19 68.15 68.52 1,807,542 -0.88(-1.26%)
Nov 11, 2014 69.50 70.52 69.23 69.39 963,115 +0.05(+0.08%)
Nov 10, 2014 68.54 69.44 68.53 69.34 1,888,626 +0.86(+1.25%)
Nov 07, 2014 69.12 69.16 67.51 68.48 1,152,478 -0.57(-0.83%)
Nov 06, 2014 69.23 69.57 68.71 69.05 1,149,981 -0.13(-0.19%)
Nov 05, 2014 69.39 69.55 68.28 69.18 1,584,204 +0.35(+0.50%)
Nov 04, 2014 68.58 69.81 68.30 68.84 2,131,566 +0.17(+0.25%)
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.