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, 2007 37.22 38.05 37.20 37.31 1,245,050 -0.26(-0.69%)
Dec 28, 2007 38.35 38.35 37.20 37.57 1,346,491 -0.32(-0.84%)
Dec 27, 2007 38.74 38.80 37.66 37.89 1,189,570 -0.64(-1.66%)
Dec 26, 2007 38.73 39.04 38.19 38.53 1,109,638 -0.20(-0.51%)
Dec 24, 2007 38.61 39.86 38.28 38.72 1,157,064 +0.39(+1.01%)
Dec 21, 2007 38.48 38.58 37.86 38.34 3,033,778 +0.59(+1.55%)
Dec 20, 2007 37.16 37.75 36.83 37.75 2,126,178 +0.72(+1.93%)
Dec 19, 2007 38.03 38.27 37.03 37.03 2,352,598 -1.10(-2.90%)
Dec 18, 2007 38.40 38.55 37.78 38.14 1,595,683 +0.02(+0.05%)
Dec 17, 2007 38.23 39.07 38.12 38.12 2,073,175 -0.07(-0.18%)
Dec 14, 2007 38.13 38.60 37.88 38.19 1,673,799 -0.27(-0.70%)
Dec 13, 2007 38.72 38.97 37.86 38.46 1,946,753 -0.53(-1.35%)
Dec 12, 2007 39.65 39.67 38.48 38.98 2,613,285 +0.03(+0.09%)
Dec 11, 2007 41.18 41.21 38.85 38.95 3,905,055 -2.14(-5.21%)
Dec 10, 2007 41.15 41.34 40.69 41.09 1,893,005 +0.35(+0.87%)
Dec 07, 2007 41.03 41.38 40.60 40.74 1,969,803 -0.31(-0.76%)
Dec 06, 2007 39.35 41.24 39.08 41.05 3,439,289 +1.71(+4.34%)
Dec 05, 2007 39.41 39.95 38.99 39.34 2,664,302 +0.22(+0.57%)
Dec 04, 2007 38.76 39.39 38.66 39.11 2,070,582 -0.32(-0.81%)
Dec 03, 2007 39.45 40.03 39.22 39.43 1,634,194 -0.14(-0.35%)
Nov 30, 2007 41.42 41.43 39.46 39.57 3,063,158 -1.29(-3.17%)
Nov 29, 2007 40.73 41.43 39.96 40.87 2,138,539 +0.55(+1.37%)
Nov 28, 2007 38.28 40.88 38.16 40.31 3,011,045 +1.99(+5.20%)
Nov 27, 2007 37.68 38.58 37.48 38.32 2,042,434 +0.60(+1.58%)
Nov 26, 2007 38.89 39.05 37.72 37.72 1,810,199 -1.04(-2.67%)
Nov 23, 2007 38.92 39.14 38.32 38.76 781,021 +0.35(+0.92%)
Nov 21, 2007 38.49 39.14 38.03 38.41 1,906,335 -0.11(-0.29%)
Nov 20, 2007 39.15 39.36 37.97 38.52 3,028,774 -0.67(-1.72%)
Nov 19, 2007 39.69 39.87 38.84 39.19 2,048,560 -0.51(-1.28%)
Nov 16, 2007 40.87 41.02 39.29 39.70 3,487,011 -0.97(-2.38%)
Nov 15, 2007 40.14 41.08 39.92 40.67 3,507,879 -0.08(-0.19%)
Nov 14, 2007 41.28 41.41 40.61 40.74 2,759,284 -0.60(-1.44%)
Nov 13, 2007 40.65 41.68 40.64 41.34 3,213,045 +0.76(+1.87%)
Nov 12, 2007 40.74 41.16 40.00 40.58 2,563,109 -0.15(-0.36%)
Nov 09, 2007 39.96 41.27 39.60 40.73 3,398,570 +0.28(+0.70%)
Nov 08, 2007 40.50 41.18 39.45 40.44 4,619,113 +0.23(+0.58%)
Nov 07, 2007 40.76 41.51 40.19 40.21 2,859,760 -0.97(-2.35%)
Nov 06, 2007 41.86 41.93 40.84 41.18 2,675,307 -0.36(-0.87%)
Nov 05, 2007 41.60 41.94 40.87 41.54 2,702,685 -0.45(-1.07%)
Nov 02, 2007 42.78 42.81 41.62 41.99 2,199,792 -0.16(-0.39%)
Nov 01, 2007 43.05 43.31 42.15 42.15 2,597,205 -1.17(-2.71%)
Oct 31, 2007 43.35 43.45 42.63 43.32 2,549,349 +0.16(+0.36%)
Oct 30, 2007 43.24 44.26 43.13 43.17 3,126,480 -0.49(-1.13%)
Oct 29, 2007 42.48 43.67 42.34 43.66 3,416,836 +1.45(+3.43%)
Oct 26, 2007 42.98 43.30 41.60 42.21 4,966,332 -0.96(-2.22%)
Oct 25, 2007 45.91 45.91 42.70 43.17 6,298,216 -2.85(-6.19%)
Oct 24, 2007 46.04 46.60 44.96 46.02 2,438,365 -0.66(-1.42%)
Oct 23, 2007 46.26 46.85 45.32 46.68 2,169,934 -0.18(-0.39%)
Oct 22, 2007 46.28 47.58 45.96 46.86 1,819,603 +0.51(+1.10%)
Oct 19, 2007 47.86 48.01 46.31 46.35 2,985,490 -1.55(-3.24%)
Oct 18, 2007 47.89 48.04 47.14 47.91 2,349,101 -0.50(-1.03%)
Oct 17, 2007 48.57 49.76 47.92 48.41 4,005,205 +0.30(+0.63%)
Oct 16, 2007 46.95 48.37 46.82 48.11 3,727,722 +0.92(+1.96%)
Oct 15, 2007 47.32 47.44 46.57 47.18 2,699,571 -0.03(-0.05%)
Oct 12, 2007 46.80 48.23 46.80 47.21 2,901,873 +0.86(+1.86%)
Oct 11, 2007 49.05 49.37 45.75 46.35 6,482,358 -1.13(-2.38%)
Oct 10, 2007 46.32 47.70 45.90 47.48 4,342,695 +1.07(+2.31%)
Oct 09, 2007 46.95 47.34 45.63 46.41 3,297,200 -0.58(-1.23%)
Oct 08, 2007 46.65 47.46 46.22 46.98 1,317,182 +0.41(+0.89%)
Oct 05, 2007 46.28 47.02 45.91 46.57 1,526,935 +0.53(+1.14%)
Oct 04, 2007 46.86 47.12 45.53 46.04 2,559,513 -0.82(-1.76%)
Oct 03, 2007 48.11 48.11 46.21 46.87 3,120,031 -1.52(-3.15%)
Oct 02, 2007 48.76 48.76 47.80 48.39 1,973,070 -0.28(-0.59%)
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.