Indicators

Lam Research (NQ: LRCX )

908.53 +24.85 (+2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.02	18.65	17.28	17.47	5,044,207	-0.77(-4.22%)
Jan 29, 2009	18.77	19.30	17.41	18.23	10,509,046	-2.41(-11.68%)
Jan 28, 2009	19.84	20.98	19.59	20.65	4,694,834	+1.27(+6.56%)
Jan 27, 2009	18.75	19.66	18.67	19.38	2,096,098	+0.55(+2.94%)
Jan 26, 2009	18.88	19.51	18.52	18.82	3,321,908	-0.11(-0.59%)
Jan 23, 2009	17.56	19.31	17.47	18.93	4,532,924	+1.17(+6.57%)
Jan 22, 2009	17.88	18.49	17.24	17.77	3,476,638	-0.54(-2.97%)
Jan 21, 2009	18.28	18.49	17.35	18.31	3,691,095	+0.26(+1.44%)
Jan 20, 2009	18.93	19.32	18.05	18.05	3,815,331	-1.11(-5.77%)
Jan 16, 2009	18.80	19.41	18.28	19.16	4,197,312	+0.90(+4.92%)
Jan 15, 2009	17.58	18.58	17.07	18.26	4,846,615	+0.59(+3.33%)
Jan 14, 2009	18.30	18.58	17.57	17.67	2,809,177	-1.02(-5.46%)
Jan 13, 2009	18.95	19.61	18.32	18.69	3,919,489	-0.56(-2.92%)
Jan 12, 2009	20.18	20.24	18.92	19.25	3,676,073	-1.05(-5.19%)
Jan 09, 2009	20.25	20.39	19.54	20.31	3,550,844	+0.13(+0.64%)
Jan 08, 2009	19.54	20.29	19.22	20.18	2,995,170	+0.60(+3.05%)
Jan 07, 2009	19.86	19.94	18.93	19.58	2,997,748	-0.61(-3.00%)
Jan 06, 2009	19.32	20.46	18.84	20.19	3,627,525	+1.18(+6.23%)
Jan 05, 2009	18.68	19.31	18.53	19.00	2,198,640	-0.04(-0.23%)

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.