Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 46.06 46.33 45.11 46.26 2,244,409 +0.91(+2.02%)
Aug 30, 2007 46.11 46.34 45.24 45.35 2,059,832 -1.08(-2.32%)
Aug 29, 2007 45.72 46.80 45.29 46.42 1,995,876 +1.14(+2.51%)
Aug 28, 2007 45.75 46.39 45.10 45.29 2,684,844 -1.10(-2.38%)
Aug 27, 2007 47.00 47.00 45.61 46.39 2,454,193 -0.66(-1.41%)
Aug 24, 2007 45.98 47.05 45.97 47.05 1,511,417 +0.87(+1.89%)
Aug 23, 2007 47.18 47.24 46.04 46.18 1,678,841 -0.85(-1.82%)
Aug 22, 2007 46.68 47.34 45.78 47.04 2,020,999 +0.78(+1.68%)
Aug 21, 2007 46.62 47.34 46.15 46.26 2,126,804 -0.58(-1.23%)
Aug 20, 2007 46.61 46.99 45.98 46.84 1,723,045 +0.16(+0.33%)
Aug 17, 2007 45.67 47.94 45.30 46.68 3,695,957 +1.54(+3.42%)
Aug 16, 2007 44.05 45.50 43.56 45.14 4,213,600 +0.72(+1.61%)
Aug 15, 2007 44.85 46.37 44.32 44.42 3,919,545 -1.31(-2.87%)
Aug 14, 2007 46.62 47.49 45.62 45.73 2,626,742 -0.97(-2.09%)
Aug 13, 2007 47.87 48.56 46.59 46.71 3,188,055 -0.77(-1.62%)
Aug 10, 2007 47.29 47.91 45.42 47.48 4,265,072 -0.23(-0.49%)
Aug 09, 2007 50.03 51.07 47.34 47.71 4,678,049 -2.86(-5.66%)
Aug 08, 2007 50.06 51.57 49.79 50.57 3,994,444 +0.90(+1.81%)
Aug 07, 2007 49.58 50.12 48.50 49.68 2,267,967 +0.10(+0.21%)
Aug 06, 2007 47.67 49.64 47.29 49.57 4,132,441 +2.29(+4.83%)
Aug 03, 2007 47.71 49.66 47.29 47.29 3,303,730 -2.08(-4.21%)
Aug 02, 2007 50.31 50.43 48.99 49.37 3,002,847 -0.59(-1.17%)
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.