Skip to main content

Lam Research (NQ: LRCX )

1,093.04 +21.34 (+1.99%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.12 46.99 46.99 46.99 843,061 +0.01(+0.02%)
Dec 30, 2013 46.66 47.24 46.66 46.98 987,524 +0.22(+0.48%)
Dec 27, 2013 46.91 47.16 46.54 46.76 1,225,200 -0.12(-0.26%)
Dec 26, 2013 47.16 47.18 46.79 46.88 820,959 -0.07(-0.15%)
Dec 24, 2013 46.93 47.15 46.73 46.95 740,837 +0.00(+0.00%)
Dec 23, 2013 46.73 47.11 46.73 46.95 1,299,508 +0.43(+0.93%)
Dec 20, 2013 45.78 46.83 45.59 46.52 2,875,271 +0.76(+1.66%)
Dec 19, 2013 45.61 45.91 45.09 45.76 1,745,758 -0.07(-0.15%)
Dec 18, 2013 45.21 45.84 44.56 45.83 1,920,501 +0.79(+1.76%)
Dec 17, 2013 44.14 45.28 44.07 45.03 1,995,862 +0.81(+1.83%)
Dec 16, 2013 44.25 44.65 44.14 44.22 964,529 +0.15(+0.33%)
Dec 13, 2013 44.02 44.40 43.80 44.08 1,281,268 +0.22(+0.51%)
Dec 12, 2013 44.08 44.21 43.77 43.85 1,761,973 -0.38(-0.86%)
Dec 11, 2013 44.47 44.73 44.14 44.23 1,367,469 -0.29(-0.66%)
Dec 10, 2013 44.46 44.79 44.11 44.52 1,270,779 -0.06(-0.14%)
Dec 09, 2013 44.38 44.80 44.11 44.58 2,137,352 +0.43(+0.98%)
Dec 06, 2013 44.32 44.58 43.92 44.15 0 +0.27(+0.61%)
Dec 05, 2013 44.33 44.44 43.78 43.89 1,743,327 -0.35(-0.78%)
Dec 04, 2013 45.24 45.52 43.97 44.23 4,026,479 -1.32(-2.90%)
Dec 03, 2013 44.46 45.61 44.44 45.55 2,845,553 +1.11(+2.51%)
Dec 02, 2013 44.86 44.90 44.34 44.44 1,146,190 -0.54(-1.19%)
Nov 29, 2013 45.08 45.34 44.92 44.97 0 -0.09(-0.19%)
Nov 27, 2013 45.33 45.34 44.72 45.06 0 -0.27(-0.59%)
Nov 26, 2013 44.88 45.50 44.68 45.33 2,008,175 +0.54(+1.21%)
Nov 25, 2013 44.71 44.88 44.14 44.78 1,909,316 +0.27(+0.60%)
Nov 22, 2013 43.89 44.83 43.89 44.52 0 +0.63(+1.44%)
Nov 21, 2013 42.98 44.25 42.97 43.89 3,351,694 +0.95(+2.21%)
Nov 20, 2013 43.60 43.72 42.76 42.94 0 -0.41(-0.94%)
Nov 19, 2013 44.77 44.83 43.15 43.34 3,628,194 -1.12(-2.52%)
Nov 18, 2013 45.56 45.59 44.30 44.46 2,008,892 -0.94(-2.07%)
Nov 15, 2013 45.34 45.46 44.60 45.40 0 +0.26(+0.57%)
Nov 14, 2013 45.06 45.57 45.06 45.15 1,736,654 -0.03(-0.08%)
Nov 13, 2013 44.97 45.38 44.75 45.18 1,914,524 -0.02(-0.04%)
Nov 12, 2013 45.45 45.57 44.96 45.20 1,353,623 -0.30(-0.66%)
Nov 11, 2013 45.16 45.61 44.88 45.50 0 -0.11(-0.25%)
Nov 08, 2013 45.26 45.78 44.96 45.61 0 +0.66(+1.46%)
Nov 07, 2013 46.55 46.67 44.87 44.96 3,694,715 -1.72(-3.68%)
Nov 06, 2013 46.88 47.04 46.15 46.67 1,338,472 -0.06(-0.13%)
Nov 05, 2013 46.25 46.93 45.91 46.73 1,845,760 +0.34(+0.73%)
Nov 04, 2013 45.97 46.52 45.64 46.40 1,869,678 +0.12(+0.26%)
Nov 01, 2013 46.97 46.98 45.79 46.28 0 -0.56(-1.19%)
Oct 31, 2013 46.73 47.14 46.51 46.83 2,265,668 -0.06(-0.14%)
Oct 30, 2013 47.49 47.55 46.55 46.90 1,746,955 -0.52(-1.09%)
Oct 29, 2013 46.98 47.58 46.71 47.42 2,857,603 +0.74(+1.59%)
Oct 28, 2013 47.06 47.19 46.36 46.67 2,201,611 -0.60(-1.26%)
Oct 25, 2013 46.03 47.31 45.21 47.27 0 +1.53(+3.34%)
Oct 24, 2013 47.42 47.88 45.48 45.74 8,509,990 +0.68(+1.51%)
Oct 23, 2013 46.28 46.33 44.92 45.06 3,713,133 -1.61(-3.44%)
Oct 22, 2013 46.76 46.97 46.30 46.66 2,398,377 +0.17(+0.37%)
Oct 21, 2013 46.77 47.03 46.27 46.49 1,483,738 +0.02(+0.04%)
Oct 18, 2013 46.38 46.86 45.90 46.48 2,065,099 +0.28(+0.62%)
Oct 17, 2013 45.78 46.30 45.77 46.19 1,838,889 -0.02(-0.04%)
Oct 16, 2013 45.85 46.60 45.65 46.21 3,856,852 +0.79(+1.75%)
Oct 15, 2013 45.98 46.10 45.35 45.41 1,291,298 -0.59(-1.28%)
Oct 14, 2013 45.61 46.10 45.29 46.00 2,493,378 +0.41(+0.89%)
Oct 11, 2013 45.54 45.65 44.96 45.59 0 +0.09(+0.20%)
Oct 10, 2013 44.26 45.63 44.24 45.50 2,142,493 +1.86(+4.26%)
Oct 09, 2013 43.86 44.02 43.09 43.64 1,762,763 -0.15(-0.34%)
Oct 08, 2013 44.78 45.05 43.72 43.79 1,563,414 -0.87(-1.95%)
Oct 07, 2013 44.68 45.07 44.40 44.66 1,678,458 -0.22(-0.48%)
Oct 04, 2013 44.09 44.94 44.06 44.88 1,810,147 +0.69(+1.56%)
Oct 03, 2013 44.37 44.68 43.89 44.19 1,500,724 -0.15(-0.33%)
Oct 02, 2013 44.09 44.55 43.72 44.33 1,377,424 -0.20(-0.45%)
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.