Skip to main content

Lam Research (NQ: LRCX )

1,061.31 -28.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 27.19 27.19 26.41 26.50 2,349,132 -0.54(-2.01%)
Aug 28, 2009 26.82 27.54 26.64 27.04 2,305,006 +0.60(+2.25%)
Aug 27, 2009 26.16 26.52 25.75 26.44 1,747,170 -0.03(-0.10%)
Aug 26, 2009 25.46 26.57 25.46 26.47 2,651,295 +0.65(+2.51%)
Aug 25, 2009 25.48 26.00 25.35 25.82 1,853,414 +0.35(+1.39%)
Aug 24, 2009 25.85 26.24 25.36 25.47 1,741,547 -0.38(-1.47%)
Aug 21, 2009 25.62 25.93 25.05 25.85 1,497,212 +0.47(+1.84%)
Aug 20, 2009 25.21 25.65 25.18 25.38 1,711,450 +0.12(+0.48%)
Aug 19, 2009 24.63 25.33 24.58 25.26 1,907,200 +0.18(+0.72%)
Aug 18, 2009 24.53 25.09 24.51 25.08 2,384,146 +0.66(+2.72%)
Aug 17, 2009 24.69 24.84 24.21 24.42 2,196,226 -0.76(-3.02%)
Aug 14, 2009 25.87 25.99 24.92 25.18 2,724,877 -0.98(-3.76%)
Aug 13, 2009 25.85 26.18 25.38 26.16 3,003,645 +0.41(+1.61%)
Aug 12, 2009 24.57 25.93 24.57 25.74 4,124,040 +1.23(+5.03%)
Aug 11, 2009 24.99 25.34 24.47 24.51 2,682,880 -0.49(-1.97%)
Aug 10, 2009 25.33 25.57 24.68 25.00 2,007,952 -0.38(-1.50%)
Aug 07, 2009 25.93 26.06 25.29 25.38 2,676,026 -0.16(-0.64%)
Aug 06, 2009 25.82 26.23 25.33 25.55 2,004,593 -0.27(-1.04%)
Aug 05, 2009 25.98 26.39 25.68 25.81 3,101,154 -0.22(-0.83%)
Aug 04, 2009 26.16 26.31 25.87 26.03 2,970,722 -0.35(-1.34%)
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.