Skip to main content

Lam Research (NQ: LRCX )

1,080.99 +9.29 (+0.87%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.04 45.26 44.53 44.66 975,989 -0.53(-1.18%)
Dec 30, 2010 44.99 45.33 44.92 45.20 661,572 +0.11(+0.25%)
Dec 29, 2010 45.27 45.36 44.91 45.09 698,900 -0.09(-0.21%)
Dec 28, 2010 45.40 45.49 44.73 45.18 944,236 -0.20(-0.44%)
Dec 27, 2010 44.72 45.39 44.27 45.38 1,005,987 +0.43(+0.96%)
Dec 23, 2010 45.35 45.37 44.83 44.95 943,396 -0.52(-1.14%)
Dec 22, 2010 45.31 45.52 44.88 45.47 1,291,765 +0.13(+0.29%)
Dec 21, 2010 45.17 45.55 44.89 45.34 1,534,731 +0.40(+0.88%)
Dec 20, 2010 45.03 45.10 44.42 44.94 3,177,858 +0.22(+0.48%)
Dec 17, 2010 44.16 45.22 44.16 44.73 4,344,215 +0.53(+1.19%)
Dec 16, 2010 43.83 44.59 43.83 44.20 2,426,744 +0.36(+0.82%)
Dec 15, 2010 44.95 45.17 43.47 43.84 4,111,683 -1.30(-2.88%)
Dec 14, 2010 45.24 45.64 45.01 45.14 2,071,132 +0.17(+0.38%)
Dec 13, 2010 44.73 45.35 44.44 44.97 3,187,181 +0.45(+1.01%)
Dec 10, 2010 44.22 44.53 43.85 44.52 2,222,765 +0.29(+0.66%)
Dec 09, 2010 43.89 44.34 43.47 44.23 2,749,716 +0.91(+2.11%)
Dec 08, 2010 42.86 43.44 42.53 43.31 1,968,178 +0.42(+0.99%)
Dec 07, 2010 43.07 43.13 42.65 42.89 2,239,317 +0.20(+0.46%)
Dec 06, 2010 42.29 42.74 42.13 42.69 2,083,547 +0.23(+0.55%)
Dec 03, 2010 41.78 42.65 41.61 42.46 1,364,059 +0.58(+1.38%)
Dec 02, 2010 41.09 41.99 40.96 41.88 1,844,447 +0.73(+1.78%)
Dec 01, 2010 39.96 41.69 39.80 41.15 2,799,845 +1.98(+5.07%)
Nov 30, 2010 39.27 39.45 38.82 39.16 2,370,452 -0.65(-1.63%)
Nov 29, 2010 39.90 40.22 39.28 39.81 2,434,079 -0.40(-0.99%)
Nov 26, 2010 40.45 40.66 40.21 40.21 452,497 -0.51(-1.25%)
Nov 24, 2010 40.02 40.71 40.71 40.71 1,290,133 +1.03(+2.59%)
Nov 23, 2010 39.95 40.02 39.23 39.69 1,537,170 -0.74(-1.83%)
Nov 22, 2010 39.90 40.58 39.72 40.43 1,331,331 +0.31(+0.77%)
Nov 19, 2010 39.61 40.24 39.54 40.12 2,753,608 +0.41(+1.04%)
Nov 18, 2010 39.02 39.86 38.93 39.70 3,098,441 +1.12(+2.91%)
Nov 17, 2010 38.20 38.86 38.14 38.58 2,503,303 +0.42(+1.11%)
Nov 16, 2010 38.41 39.06 37.95 38.16 2,306,292 -0.54(-1.40%)
Nov 15, 2010 39.12 39.49 38.67 38.70 1,257,011 -0.38(-0.97%)
Nov 12, 2010 39.02 39.84 38.48 39.08 2,101,750 -0.05(-0.13%)
Nov 11, 2010 38.76 39.41 38.39 39.14 3,244,632 -0.72(-1.80%)
Nov 10, 2010 39.63 40.04 38.75 39.85 4,476,287 -0.67(-1.66%)
Nov 09, 2010 41.31 41.31 40.34 40.52 4,038,694 -1.20(-2.87%)
Nov 08, 2010 40.78 42.08 40.47 41.72 1,854,109 +0.64(+1.55%)
Nov 05, 2010 41.42 41.57 40.89 41.09 1,866,328 -0.44(-1.06%)
Nov 04, 2010 40.56 41.53 39.68 41.53 3,583,049 +1.23(+3.06%)
Nov 03, 2010 39.48 40.54 39.39 40.29 2,781,489 +0.63(+1.59%)
Nov 02, 2010 39.10 39.94 38.97 39.66 1,835,454 +0.78(+2.00%)
Nov 01, 2010 39.65 39.68 38.64 38.89 2,215,118 -0.61(-1.55%)
Oct 29, 2010 39.25 39.62 39.05 39.50 2,300,248 +0.25(+0.64%)
Oct 28, 2010 39.80 39.83 38.44 39.25 3,281,493 -0.85(-2.11%)
Oct 27, 2010 38.26 40.14 38.18 40.09 3,520,835 +1.27(+3.27%)
Oct 25, 2010 37.89 39.06 37.89 38.83 4,373,170 +0.97(+2.58%)
Oct 22, 2010 36.05 37.87 36.04 37.85 3,197,874 +1.86(+5.18%)
Oct 21, 2010 36.07 36.88 35.27 35.99 6,597,049 +0.41(+1.14%)
Oct 20, 2010 35.37 35.68 35.09 35.58 2,568,970 +0.41(+1.18%)
Oct 19, 2010 35.30 36.26 34.85 35.17 3,620,040 -0.59(-1.64%)
Oct 18, 2010 35.80 35.86 35.06 35.75 2,163,784 +0.08(+0.22%)
Oct 15, 2010 35.86 36.08 34.93 35.68 3,917,790 +0.09(+0.24%)
Oct 14, 2010 35.55 36.06 35.30 35.59 1,772,980 +0.01(+0.02%)
Oct 13, 2010 35.46 35.91 34.87 35.58 2,399,499 +0.22(+0.63%)
Oct 12, 2010 34.66 35.51 34.53 35.36 2,657,921 +0.56(+1.61%)
Oct 11, 2010 34.45 35.36 34.28 34.80 2,053,889 +0.35(+1.00%)
Oct 08, 2010 34.78 34.94 31.72 34.45 11,317,886 -1.29(-3.62%)
Oct 07, 2010 36.30 36.71 35.67 35.75 3,366,192 -0.41(-1.12%)
Oct 06, 2010 36.91 37.26 35.58 36.15 2,987,435 -1.09(-2.92%)
Oct 05, 2010 36.44 37.26 36.25 37.24 2,817,055 +1.41(+3.92%)
Oct 04, 2010 36.64 36.64 35.33 35.83 1,854,317 -0.56(-1.54%)
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.