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 24.81 25.17 24.77 24.95 973,877 +0.14(+0.56%)
Dec 30, 2004 24.60 24.92 24.60 24.81 1,323,569 +0.35(+1.41%)
Dec 29, 2004 24.17 24.55 23.97 24.47 1,417,191 +0.54(+2.24%)
Dec 28, 2004 23.97 24.08 23.69 23.93 2,079,845 +0.01(+0.04%)
Dec 27, 2004 24.57 24.59 23.87 23.92 1,470,491 -0.40(-1.63%)
Dec 23, 2004 24.15 24.44 24.06 24.32 975,036 -0.04(-0.18%)
Dec 22, 2004 24.65 24.80 24.26 24.36 1,364,818 -0.28(-1.12%)
Dec 21, 2004 24.17 24.77 24.13 24.64 1,683,457 +0.35(+1.46%)
Dec 20, 2004 24.68 24.87 23.95 24.29 2,406,015 -0.42(-1.71%)
Dec 17, 2004 24.96 25.03 24.27 24.71 2,680,740 +0.03(+0.10%)
Dec 16, 2004 24.99 25.30 24.37 24.68 2,185,981 -0.40(-1.58%)
Dec 15, 2004 24.98 25.11 24.76 25.08 1,497,256 +0.18(+0.73%)
Dec 14, 2004 24.48 25.03 24.46 24.90 2,405,552 +0.31(+1.26%)
Dec 13, 2004 24.38 24.63 24.26 24.59 1,296,224 +0.37(+1.53%)
Dec 10, 2004 23.52 24.52 23.48 24.22 2,155,507 +0.27(+1.12%)
Dec 09, 2004 23.66 24.32 23.13 23.95 3,325,203 -0.32(-1.32%)
Dec 08, 2004 24.60 24.73 24.14 24.27 2,162,575 -0.39(-1.58%)
Dec 07, 2004 25.37 25.62 24.60 24.66 2,012,873 -0.72(-2.82%)
Dec 06, 2004 24.99 25.54 24.71 25.37 2,954,075 +0.13(+0.51%)
Dec 03, 2004 25.04 25.63 24.99 25.24 3,702,587 +0.85(+3.47%)
Dec 02, 2004 24.24 24.99 24.05 24.40 3,091,032 +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.