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 22.18 22.41 21.99 22.10 1,538,390 -0.16(-0.74%)
Aug 28, 2003 22.05 22.43 22.02 22.27 3,557,172 +0.19(+0.86%)
Aug 27, 2003 20.89 22.09 20.86 22.08 2,561,511 +1.17(+5.57%)
Aug 26, 2003 21.02 21.02 20.08 20.91 2,236,383 -0.15(-0.70%)
Aug 25, 2003 21.12 21.27 20.89 21.06 1,580,218 -0.16(-0.73%)
Aug 22, 2003 21.71 22.30 21.18 21.21 2,597,431 -0.18(-0.85%)
Aug 21, 2003 21.71 21.92 20.77 21.39 3,881,141 +0.68(+3.29%)
Aug 20, 2003 20.15 20.92 20.13 20.71 1,919,598 +0.37(+1.82%)
Aug 19, 2003 20.25 20.41 19.79 20.34 1,692,959 +0.16(+0.77%)
Aug 18, 2003 18.70 20.24 18.70 20.19 3,112,004 +1.42(+7.59%)
Aug 15, 2003 18.73 18.83 18.27 18.76 359,077 -0.04(-0.23%)
Aug 14, 2003 18.68 18.94 18.50 18.81 1,073,872 +0.14(+0.74%)
Aug 13, 2003 17.93 19.00 17.93 18.67 2,489,325 +0.70(+3.89%)
Aug 12, 2003 17.18 17.98 17.17 17.97 2,233,834 +0.67(+3.89%)
Aug 11, 2003 16.50 17.43 16.50 17.30 3,002,972 +0.83(+5.03%)
Aug 08, 2003 17.69 17.86 16.33 16.47 3,263,560 -1.23(-6.93%)
Aug 07, 2003 17.91 18.09 17.56 17.69 1,092,874 -0.20(-1.11%)
Aug 06, 2003 18.26 18.44 17.73 17.89 2,538,453 -0.41(-2.22%)
Aug 05, 2003 18.98 18.99 18.24 18.30 1,372,002 -0.67(-3.54%)
Aug 04, 2003 18.79 19.10 18.56 18.97 1,866,878 +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.