Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.36	24.72	23.97	24.55	4,403,322	+0.15(+0.60%)
Jul 28, 2005	24.28	24.48	24.12	24.41	2,396,591	+0.11(+0.46%)
Jul 27, 2005	24.68	24.73	24.02	24.29	3,625,097	-0.23(-0.95%)
Jul 26, 2005	24.78	24.96	24.21	24.53	3,665,976	-0.22(-0.87%)
Jul 25, 2005	25.05	25.36	24.55	24.74	3,529,392	-0.27(-1.07%)
Jul 22, 2005	25.63	25.70	24.76	25.01	3,651,741	-0.63(-2.46%)
Jul 21, 2005	27.03	27.08	25.51	25.64	8,872,933	-2.45(-8.72%)
Jul 20, 2005	26.29	28.14	26.22	28.09	6,881,769	+1.25(+4.66%)
Jul 19, 2005	26.42	27.00	26.30	26.84	1,844,989	+0.42(+1.60%)
Jul 18, 2005	26.28	26.46	26.01	26.42	2,113,652	+0.08(+0.29%)
Jul 15, 2005	26.69	26.74	26.20	26.34	2,986,954	-0.35(-1.29%)
Jul 14, 2005	26.81	27.18	26.47	26.69	4,332,829	+0.13(+0.49%)
Jul 13, 2005	26.41	26.75	26.06	26.56	3,244,409	+0.18(+0.69%)
Jul 12, 2005	25.54	26.50	25.42	26.37	5,267,932	+0.88(+3.45%)
Jul 11, 2005	25.11	25.49	24.94	25.49	3,051,401	+0.47(+1.90%)
Jul 08, 2005	25.03	25.11	24.55	25.02	5,848,160	-0.01(-0.03%)
Jul 07, 2005	24.73	25.28	24.68	25.03	3,000,789	+0.15(+0.59%)
Jul 06, 2005	25.01	25.30	24.75	24.88	4,017,602	-0.14(-0.55%)
Jul 05, 2005	25.06	25.55	24.82	25.02	2,493,265	-0.04(-0.17%)

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.