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, 2009 29.59 29.67 28.96 29.33 1,570,156 -0.43(-1.45%)
Nov 27, 2009 29.33 30.07 28.97 29.77 658,856 -0.40(-1.32%)
Nov 25, 2009 30.08 30.36 29.99 30.16 1,095,176 +0.25(+0.84%)
Nov 24, 2009 30.03 30.22 29.61 29.91 1,611,542 -0.08(-0.26%)
Nov 23, 2009 29.82 30.53 29.76 29.99 1,677,240 +0.63(+2.15%)
Nov 20, 2009 29.35 29.77 29.25 29.36 2,092,288 -0.24(-0.82%)
Nov 19, 2009 30.28 30.28 29.42 29.60 2,047,549 -1.16(-3.76%)
Nov 18, 2009 31.65 31.73 30.72 30.76 2,037,633 -0.97(-3.05%)
Nov 17, 2009 31.31 31.74 31.02 31.73 2,039,233 +0.42(+1.35%)
Nov 16, 2009 30.91 31.41 30.85 31.30 1,461,203 +0.62(+2.03%)
Nov 13, 2009 30.44 31.09 30.26 30.68 2,040,160 +0.32(+1.05%)
Nov 12, 2009 30.69 31.15 30.31 30.36 1,214,680 -0.38(-1.24%)
Nov 11, 2009 30.35 31.19 30.34 30.74 1,440,978 +0.68(+2.27%)
Nov 10, 2009 30.15 30.72 29.90 30.06 2,436,169 +0.03(+0.09%)
Nov 09, 2009 29.59 30.20 29.59 30.03 2,054,282 +0.57(+1.93%)
Nov 06, 2009 29.27 29.97 28.90 29.46 1,587,425 +0.04(+0.15%)
Nov 05, 2009 29.12 29.69 28.97 29.42 2,115,221 +0.68(+2.37%)
Nov 04, 2009 28.86 29.41 28.70 28.74 1,791,584 +0.04(+0.15%)
Nov 03, 2009 29.01 29.01 28.26 28.70 2,734,975 -0.67(-2.29%)
Nov 02, 2009 29.28 29.79 28.66 29.37 3,251,858 +0.27(+0.92%)
Oct 30, 2009 30.02 30.06 29.04 29.10 4,591,457 -1.23(-4.04%)
Oct 29, 2009 29.13 30.35 28.99 30.33 3,925,696 +1.44(+4.99%)
Oct 28, 2009 29.98 30.12 28.83 28.89 3,343,486 -1.02(-3.41%)
Oct 27, 2009 31.16 31.56 29.78 29.90 2,741,651 -1.03(-3.32%)
Oct 26, 2009 31.57 31.89 30.66 30.93 2,447,204 -0.42(-1.35%)
Oct 23, 2009 31.57 32.30 31.11 31.35 3,205,333 -0.66(-2.08%)
Oct 22, 2009 31.81 32.33 31.23 32.02 6,070,898 +1.08(+3.49%)
Oct 21, 2009 31.69 32.10 30.93 30.94 4,685,671 -0.99(-3.11%)
Oct 20, 2009 31.64 32.63 31.40 31.93 3,446,729 +0.16(+0.49%)
Oct 19, 2009 31.43 32.13 31.20 31.78 2,885,657 +0.31(+0.99%)
Oct 16, 2009 32.12 32.22 30.90 31.47 4,264,179 -0.82(-2.54%)
Oct 15, 2009 32.01 32.32 31.57 32.29 4,051,982 -0.36(-1.11%)
Oct 14, 2009 32.80 32.80 31.89 32.65 7,597,303 -0.08(-0.24%)
Oct 13, 2009 33.24 33.24 32.52 32.73 8,809,107 +0.01(+0.03%)
Oct 12, 2009 32.46 32.83 31.40 32.72 6,972,871 +1.49(+4.76%)
Oct 09, 2009 30.41 31.40 30.34 31.23 4,955,877 +1.36(+4.56%)
Oct 08, 2009 29.83 30.03 28.99 29.87 3,447,007 +0.47(+1.59%)
Oct 07, 2009 29.52 29.58 29.12 29.40 3,271,119 -0.25(-0.84%)
Oct 06, 2009 29.03 30.07 28.91 29.65 2,588,153 +0.80(+2.78%)
Oct 05, 2009 27.93 29.13 27.93 28.85 3,596,957 +0.80(+2.86%)
Oct 02, 2009 28.12 28.53 27.76 28.05 2,240,777 -0.31(-1.10%)
Oct 01, 2009 29.27 29.60 28.19 28.36 3,039,091 -1.12(-3.81%)
Sep 30, 2009 29.11 29.97 28.99 29.48 3,596,315 +0.51(+1.76%)
Sep 29, 2009 29.51 29.74 28.90 28.97 1,436,228 -0.58(-1.96%)
Sep 28, 2009 29.29 30.06 29.10 29.55 1,888,590 +0.42(+1.45%)
Sep 25, 2009 29.04 29.49 28.89 29.13 1,592,682 -0.20(-0.68%)
Sep 24, 2009 29.81 29.92 28.72 29.33 2,453,190 -0.39(-1.31%)
Sep 23, 2009 30.26 30.59 29.71 29.71 2,235,207 -0.25(-0.84%)
Sep 22, 2009 29.53 30.10 29.32 29.96 1,757,778 +0.59(+2.00%)
Sep 21, 2009 29.33 29.80 29.10 29.38 1,826,046 -0.03(-0.09%)
Sep 18, 2009 28.76 29.64 28.74 29.40 2,651,372 +0.88(+3.09%)
Sep 17, 2009 29.48 29.81 28.52 28.52 2,836,005 -1.01(-3.42%)
Sep 16, 2009 29.94 29.94 29.21 29.53 2,977,310 -0.11(-0.38%)
Sep 15, 2009 30.24 30.54 29.48 29.65 4,401,152 -0.74(-2.44%)
Sep 14, 2009 29.65 30.54 29.61 30.39 3,967,149 +0.39(+1.29%)
Sep 11, 2009 30.19 30.25 29.48 30.00 3,648,509 -0.20(-0.66%)
Sep 10, 2009 28.76 30.25 28.74 30.20 4,678,541 +1.34(+4.64%)
Sep 09, 2009 27.87 28.99 27.57 28.86 4,355,113 +1.04(+3.75%)
Sep 08, 2009 27.87 28.11 27.38 27.82 3,189,968 +0.60(+2.19%)
Sep 04, 2009 26.97 27.22 26.72 27.22 2,802,116 +0.77(+2.90%)
Sep 03, 2009 26.08 26.50 25.79 26.45 1,648,371 +0.42(+1.62%)
Sep 02, 2009 25.98 26.32 25.71 26.03 2,017,901 +0.04(+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.