Indicators

Lam Research (NQ: LRCX )

915.42 +7.88 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.95	47.99	46.40	46.50	3,986,269	-0.59(-1.25%)
Apr 27, 2007	47.06	47.84	46.86	47.09	4,127,819	-0.39(-0.82%)
Apr 26, 2007	46.49	47.50	46.43	47.48	3,464,259	+0.78(+1.67%)
Apr 25, 2007	46.33	46.80	46.09	46.70	3,182,960	+0.52(+1.12%)
Apr 24, 2007	46.12	46.41	45.71	46.18	3,491,435	+0.38(+0.83%)
Apr 23, 2007	45.66	46.03	45.46	45.80	2,322,494	+0.17(+0.38%)
Apr 20, 2007	46.22	46.34	45.49	45.63	3,773,855	-0.10(-0.23%)
Apr 19, 2007	44.96	46.37	44.80	45.73	4,196,751	+0.18(+0.40%)
Apr 18, 2007	44.80	46.08	44.75	45.55	3,665,075	+0.69(+1.54%)
Apr 17, 2007	45.18	45.22	44.64	44.86	2,812,807	-0.44(-0.97%)
Apr 16, 2007	45.26	45.31	44.33	45.30	4,102,681	+0.46(+1.02%)
Apr 13, 2007	43.42	45.00	42.92	44.84	11,109,615	+0.76(+1.73%)
Apr 12, 2007	44.08	44.87	43.94	44.08	9,710,832	+0.64(+1.47%)
Apr 11, 2007	43.73	44.50	43.40	43.44	5,556,759	-0.23(-0.53%)
Apr 10, 2007	42.63	43.86	42.34	43.67	4,780,013	+1.02(+2.39%)
Apr 09, 2007	42.81	43.37	42.20	42.65	3,446,953	-0.06(-0.14%)
Apr 05, 2007	42.41	42.79	42.28	42.71	2,456,801	+0.29(+0.69%)
Apr 04, 2007	41.91	42.51	41.87	42.42	4,508,242	+0.98(+2.36%)
Apr 03, 2007	41.24	41.75	40.56	41.44	3,595,450	+0.38(+0.93%)

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.