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 30, 2018 140.63 144.47 138.63 144.27 4,012,196 +3.87(+2.76%)
Nov 29, 2018 140.00 142.39 139.54 140.40 2,098,918 -1.00(-0.71%)
Nov 28, 2018 135.66 141.47 133.29 141.40 3,476,828 +6.44(+4.77%)
Nov 27, 2018 133.65 135.84 133.18 134.96 2,186,615 +0.03(+0.02%)
Nov 26, 2018 134.66 135.08 132.51 134.93 1,700,347 +2.63(+1.99%)
Nov 23, 2018 131.34 135.31 131.34 132.30 943,156 -0.53(-0.40%)
Nov 21, 2018 132.84 132.84 132.84 0 +0.98(+0.75%)
Nov 20, 2018 128.90 137.05 128.56 131.85 5,688,051 -0.27(-0.20%)
Nov 19, 2018 135.01 136.57 131.94 132.12 2,750,454 -3.92(-2.88%)
Nov 16, 2018 131.00 138.48 130.17 136.03 4,124,474 +1.47(+1.09%)
Nov 15, 2018 130.68 135.83 130.15 134.56 3,492,111 +3.36(+2.56%)
Nov 14, 2018 133.85 135.72 130.13 131.20 2,654,542 -1.11(-0.84%)
Nov 13, 2018 133.34 135.23 131.54 132.31 3,139,443 +0.96(+0.73%)
Nov 12, 2018 133.78 134.21 130.58 131.35 2,648,198 -4.54(-3.34%)
Nov 09, 2018 137.48 138.66 135.01 135.90 2,036,778 -3.52(-2.52%)
Nov 08, 2018 137.75 140.91 137.17 139.42 1,355,541 -0.01(-0.01%)
Nov 07, 2018 141.54 141.55 138.95 139.43 2,804,224 -0.35(-0.25%)
Nov 06, 2018 134.91 140.07 134.66 139.78 3,521,743 +4.10(+3.02%)
Nov 05, 2018 139.09 139.25 133.70 135.68 2,412,915 -3.58(-2.57%)
Nov 02, 2018 140.56 141.64 137.94 139.26 3,167,718 -0.32(-0.23%)
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.