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 30, 2016 94.65 94.65 94.65 0 -1.27(-1.33%)
Dec 29, 2016 96.22 96.26 95.23 95.92 1,357,844 -0.38(-0.39%)
Dec 28, 2016 98.39 98.79 96.25 96.30 1,224,609 -1.31(-1.34%)
Dec 27, 2016 97.17 98.07 96.94 97.61 886,619 +0.87(+0.90%)
Dec 23, 2016 96.74 96.74 96.74 0 +0.33(+0.34%)
Dec 22, 2016 95.67 96.85 95.66 96.41 1,548,737 +1.08(+1.14%)
Dec 21, 2016 95.50 96.24 95.26 95.32 1,304,465 -0.33(-0.35%)
Dec 20, 2016 96.85 96.85 95.35 95.66 1,463,852 -0.13(-0.13%)
Dec 19, 2016 95.55 97.21 95.37 95.78 2,482,833 +2.27(+2.43%)
Dec 16, 2016 94.98 95.68 93.35 93.51 2,927,823 -1.50(-1.57%)
Dec 15, 2016 93.66 95.50 93.11 95.00 1,605,715 +1.50(+1.61%)
Dec 14, 2016 93.09 94.42 92.81 93.50 1,574,150 +0.34(+0.37%)
Dec 13, 2016 93.25 93.87 92.84 93.16 1,518,150 +0.39(+0.41%)
Dec 12, 2016 92.56 93.44 92.22 92.77 1,409,702 -0.01(-0.01%)
Dec 09, 2016 94.98 94.98 92.02 92.78 2,499,066 -2.73(-2.86%)
Dec 08, 2016 94.57 95.95 94.26 95.51 1,415,563 +0.53(+0.56%)
Dec 07, 2016 91.80 94.97 91.53 94.97 3,118,792 +3.12(+3.40%)
Dec 06, 2016 92.68 92.68 90.81 91.85 2,715,402 +0.58(+0.63%)
Dec 05, 2016 90.40 91.63 89.65 91.28 3,351,435 +1.70(+1.90%)
Dec 02, 2016 88.41 90.49 88.41 89.57 3,190,889 +1.70(+1.94%)
Dec 01, 2016 94.17 94.23 87.17 87.87 7,584,272 -6.63(-7.02%)
Nov 30, 2016 95.87 96.26 94.48 94.50 2,105,306 -1.38(-1.44%)
Nov 29, 2016 95.63 96.44 94.99 95.88 2,547,727 +0.71(+0.75%)
Nov 28, 2016 95.75 96.30 95.10 95.17 2,236,301 -0.69(-0.72%)
Nov 25, 2016 95.33 96.02 94.76 95.86 885,870 +0.53(+0.55%)
Nov 23, 2016 95.33 95.33 95.33 0 +0.21(+0.22%)
Nov 22, 2016 95.27 95.71 94.55 95.12 2,220,921 +0.42(+0.44%)
Nov 21, 2016 93.51 94.74 93.29 94.70 2,396,243 +1.36(+1.46%)
Nov 18, 2016 92.20 95.60 91.93 93.33 4,161,627 +0.81(+0.88%)
Nov 17, 2016 90.54 92.57 89.78 92.52 2,063,562 +2.28(+2.53%)
Nov 16, 2016 89.82 90.29 89.21 90.24 1,449,771 +0.11(+0.12%)
Nov 15, 2016 89.06 90.44 88.40 90.13 2,239,821 +2.33(+2.65%)
Nov 14, 2016 87.17 88.17 86.92 87.81 1,984,778 +0.91(+1.05%)
Nov 11, 2016 85.41 87.03 84.77 86.90 1,899,676 +1.35(+1.58%)
Nov 10, 2016 87.47 88.64 86.01 85.54 3,037,234 -1.82(-2.08%)
Nov 09, 2016 86.27 87.57 85.82 87.36 2,203,697 -0.99(-1.12%)
Nov 08, 2016 87.81 88.82 87.27 88.35 1,686,486 +0.54(+0.62%)
Nov 07, 2016 86.00 87.87 85.98 87.81 4,102,818 +3.13(+3.69%)
Nov 04, 2016 84.10 85.72 83.51 84.68 2,498,347 -0.21(-0.25%)
Nov 03, 2016 85.45 85.52 84.63 84.89 2,629,421 -0.54(-0.64%)
Nov 02, 2016 85.45 86.13 84.50 85.44 3,193,033 -0.18(-0.21%)
Nov 01, 2016 86.60 86.85 84.76 85.61 2,842,694 -0.72(-0.84%)
Oct 31, 2016 86.38 86.83 85.89 86.34 2,251,550 +0.58(+0.68%)
Oct 28, 2016 86.66 87.17 85.60 85.76 1,799,152 -0.44(-0.51%)
Oct 27, 2016 87.88 88.16 86.03 86.19 2,611,502 -1.04(-1.20%)
Oct 26, 2016 87.11 87.96 86.81 87.24 2,642,670 -0.19(-0.21%)
Oct 25, 2016 88.37 88.40 87.27 87.42 2,487,986 -0.80(-0.91%)
Oct 24, 2016 87.75 88.51 87.36 88.23 2,316,369 +1.22(+1.40%)
Oct 21, 2016 86.25 88.36 86.23 87.01 4,857,583 +0.60(+0.69%)
Oct 20, 2016 89.14 89.96 85.45 86.41 8,886,301 -2.48(-2.79%)
Oct 19, 2016 88.84 89.30 88.42 88.89 4,802,772 +0.22(+0.25%)
Oct 18, 2016 88.29 88.86 87.84 88.66 3,237,737 +1.26(+1.44%)
Oct 17, 2016 87.26 88.34 86.89 87.41 2,475,936 -0.14(-0.16%)
Oct 14, 2016 87.64 88.39 87.47 87.55 3,007,648 +0.44(+0.50%)
Oct 13, 2016 87.46 87.46 86.38 87.11 3,872,012 -0.85(-0.96%)
Oct 12, 2016 87.52 88.32 86.29 87.96 4,443,634 -0.81(-0.91%)
Oct 11, 2016 90.57 90.60 87.92 88.77 5,511,338 -2.28(-2.51%)
Oct 10, 2016 90.00 91.31 89.68 91.05 3,909,882 +1.60(+1.79%)
Oct 07, 2016 89.01 89.93 88.15 89.45 6,503,720 +0.14(+0.16%)
Oct 06, 2016 88.11 89.55 87.19 89.31 11,525,646 +3.58(+4.18%)
Oct 05, 2016 84.42 86.02 84.14 85.72 3,580,192 +1.19(+1.41%)
Oct 04, 2016 84.29 85.04 84.02 84.53 3,014,517 +0.21(+0.25%)
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.