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 (%)
Jul 31, 2003 19.06 19.28 18.65 18.80 2,472,901 +0.10(+0.55%)
Jul 30, 2003 19.02 19.08 18.63 18.69 1,910,988 -0.38(-1.99%)
Jul 29, 2003 19.65 19.65 18.71 19.07 2,062,625 -0.46(-2.34%)
Jul 28, 2003 18.61 19.80 18.46 19.53 2,758,088 +0.86(+4.62%)
Jul 25, 2003 18.57 18.88 18.17 18.67 2,093,230 +0.06(+0.32%)
Jul 24, 2003 18.24 19.24 17.77 18.61 4,731,564 -0.19(-1.01%)
Jul 23, 2003 18.44 18.95 18.13 18.80 4,357,110 +0.39(+2.11%)
Jul 22, 2003 18.47 19.26 18.28 18.41 6,043,774 +0.91(+5.17%)
Jul 21, 2003 18.08 18.08 17.43 17.50 1,107,826 -0.58(-3.20%)
Jul 18, 2003 18.03 18.30 17.61 18.08 1,518,334 +0.11(+0.62%)
Jul 17, 2003 18.36 18.60 17.92 17.97 4,582,362 -0.91(-4.84%)
Jul 16, 2003 19.41 19.46 18.29 18.88 4,260,656 -0.36(-1.88%)
Jul 15, 2003 18.27 19.84 18.20 19.24 7,079,608 +1.20(+6.64%)
Jul 14, 2003 17.55 18.29 17.51 18.05 3,790,908 +0.85(+4.92%)
Jul 11, 2003 17.69 17.89 17.02 17.20 4,096,847 -0.41(-2.30%)
Jul 10, 2003 18.41 18.49 17.51 17.61 3,561,367 -0.80(-4.36%)
Jul 09, 2003 17.64 18.73 17.60 18.41 3,411,354 +0.67(+3.79%)
Jul 08, 2003 17.11 17.80 16.82 17.73 3,371,821 +0.43(+2.49%)
Jul 07, 2003 16.16 17.31 16.14 17.30 2,982,877 +1.21(+7.50%)
Jul 03, 2003 16.14 16.51 16.04 16.10 1,189,672 -0.22(-1.37%)
Jul 02, 2003 15.96 16.38 15.85 16.32 2,483,914 +0.35(+2.16%)
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.