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 (%)
Dec 31, 2004 24.80 25.15 24.76 24.94 974,391 +0.14(+0.56%)
Dec 30, 2004 24.58 24.91 24.58 24.80 1,324,267 +0.35(+1.41%)
Dec 29, 2004 24.15 24.53 23.95 24.45 1,417,938 +0.53(+2.24%)
Dec 28, 2004 23.95 24.07 23.68 23.92 2,080,942 +0.01(+0.04%)
Dec 27, 2004 24.56 24.58 23.86 23.91 1,471,266 -0.40(-1.63%)
Dec 23, 2004 24.14 24.43 24.05 24.31 975,550 -0.04(-0.18%)
Dec 22, 2004 24.64 24.79 24.25 24.35 1,365,538 -0.28(-1.12%)
Dec 21, 2004 24.15 24.76 24.12 24.63 1,684,345 +0.35(+1.46%)
Dec 20, 2004 24.67 24.86 23.94 24.27 2,407,284 -0.42(-1.71%)
Dec 17, 2004 24.95 25.02 24.26 24.70 2,682,154 +0.03(+0.10%)
Dec 16, 2004 24.97 25.28 24.36 24.67 2,187,134 -0.40(-1.58%)
Dec 15, 2004 24.96 25.09 24.75 25.07 1,498,046 +0.18(+0.73%)
Dec 14, 2004 24.46 25.02 24.45 24.89 2,406,821 +0.31(+1.26%)
Dec 13, 2004 24.37 24.62 24.25 24.58 1,296,908 +0.37(+1.53%)
Dec 10, 2004 23.51 24.51 23.47 24.20 2,156,644 +0.27(+1.12%)
Dec 09, 2004 23.65 24.31 23.12 23.94 3,326,957 -0.32(-1.32%)
Dec 08, 2004 24.58 24.71 24.13 24.26 2,163,716 -0.39(-1.58%)
Dec 07, 2004 25.36 25.61 24.58 24.64 2,013,934 -0.72(-2.82%)
Dec 06, 2004 24.98 25.52 24.70 25.36 2,955,633 +0.13(+0.51%)
Dec 03, 2004 25.02 25.62 24.97 25.23 3,704,540 +0.85(+3.47%)
Dec 02, 2004 24.23 24.97 24.04 24.39 3,092,662 +0.13(+0.53%)
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.