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 (%)
Mar 31, 2009 19.43 20.19 19.43 19.65 4,323,307 +0.34(+1.74%)
Mar 30, 2009 20.17 20.20 19.00 19.31 4,421,752 -2.67(-12.13%)
Mar 26, 2009 21.06 21.98 20.59 21.98 6,093,175 +1.39(+6.75%)
Mar 25, 2009 21.05 21.83 20.05 20.59 4,607,012 -0.26(-1.24%)
Mar 24, 2009 21.02 21.36 20.46 20.85 4,397,895 -0.72(-3.36%)
Mar 23, 2009 20.95 21.58 20.34 21.58 4,447,283 +1.52(+7.57%)
Mar 20, 2009 20.72 21.73 19.67 20.06 5,654,310 -1.09(-5.14%)
Mar 19, 2009 21.02 21.57 20.64 21.14 5,260,546 +0.04(+0.20%)
Mar 18, 2009 19.89 21.14 19.67 21.10 5,755,482 +1.06(+5.30%)
Mar 17, 2009 19.56 20.04 19.21 20.04 3,098,641 +0.56(+2.88%)
Mar 16, 2009 20.38 20.63 19.30 19.48 5,292,872 -0.67(-3.34%)
Mar 13, 2009 19.32 20.45 19.07 20.15 5,600,370 +0.94(+4.90%)
Mar 12, 2009 18.14 19.41 17.86 19.21 4,717,967 +1.09(+6.00%)
Mar 11, 2009 17.50 18.29 17.26 18.12 3,971,572 +0.55(+3.14%)
Mar 10, 2009 16.56 17.69 16.56 17.57 3,790,665 +1.04(+6.26%)
Mar 09, 2009 16.61 17.34 16.29 16.54 4,013,075 -0.11(-0.67%)
Mar 06, 2009 16.90 16.98 16.10 16.65 4,719,530 -0.03(-0.16%)
Mar 05, 2009 16.66 17.31 16.51 16.67 2,537,472 -0.37(-2.18%)
Mar 04, 2009 16.57 17.59 16.41 17.05 4,411,899 +1.15(+7.22%)
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.