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 (%)
Aug 29, 2003 22.17 22.40 21.98 22.09 1,539,201 -0.16(-0.74%)
Aug 28, 2003 22.04 22.42 22.01 22.25 3,559,048 +0.19(+0.86%)
Aug 27, 2003 20.87 22.07 20.85 22.07 2,562,862 +1.16(+5.57%)
Aug 26, 2003 21.00 21.01 20.07 20.90 2,237,563 -0.15(-0.70%)
Aug 25, 2003 21.11 21.26 20.88 21.05 1,581,052 -0.16(-0.73%)
Aug 22, 2003 21.69 22.29 21.17 21.20 2,598,801 -0.18(-0.85%)
Aug 21, 2003 21.70 21.91 20.76 21.38 3,883,188 +0.68(+3.29%)
Aug 20, 2003 20.14 20.91 20.12 20.70 1,920,611 +0.37(+1.82%)
Aug 19, 2003 20.24 20.40 19.78 20.33 1,693,852 +0.16(+0.77%)
Aug 18, 2003 18.69 20.23 18.69 20.18 3,113,645 +1.42(+7.59%)
Aug 15, 2003 18.72 18.82 18.26 18.75 359,266 -0.04(-0.23%)
Aug 14, 2003 18.68 18.93 18.49 18.80 1,074,438 +0.14(+0.74%)
Aug 13, 2003 17.92 18.99 17.92 18.66 2,490,638 +0.70(+3.89%)
Aug 12, 2003 17.17 17.97 17.17 17.96 2,235,013 +0.67(+3.89%)
Aug 11, 2003 16.49 17.42 16.49 17.29 3,004,555 +0.83(+5.03%)
Aug 08, 2003 17.68 17.86 16.32 16.46 3,265,282 -1.22(-6.93%)
Aug 07, 2003 17.90 18.08 17.55 17.68 1,093,451 -0.20(-1.11%)
Aug 06, 2003 18.25 18.43 17.72 17.88 2,539,792 -0.41(-2.22%)
Aug 05, 2003 18.97 18.98 18.23 18.29 1,372,726 -0.67(-3.54%)
Aug 04, 2003 18.78 19.09 18.55 18.96 1,867,862 +0.24(+1.29%)
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.