Indicators

Lam Research (NQ: LRCX )

867.68 -26.73 (-2.99%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.03	18.66	17.29	17.47	5,041,548	-0.77(-4.22%)
Jan 29, 2009	18.78	19.31	17.42	18.24	10,503,507	-2.41(-11.68%)
Jan 28, 2009	19.85	20.99	19.60	20.66	4,692,359	+1.27(+6.56%)
Jan 27, 2009	18.76	19.67	18.68	19.39	2,094,993	+0.55(+2.94%)
Jan 26, 2009	18.89	19.52	18.53	18.83	3,320,157	-0.11(-0.59%)
Jan 23, 2009	17.57	19.32	17.48	18.94	4,530,534	+1.17(+6.57%)
Jan 22, 2009	17.89	18.50	17.25	17.78	3,474,806	-0.54(-2.97%)
Jan 21, 2009	18.29	18.50	17.36	18.32	3,689,149	+0.26(+1.44%)
Jan 20, 2009	18.94	19.33	18.06	18.06	3,813,319	-1.11(-5.77%)
Jan 16, 2009	18.81	19.42	18.29	19.17	4,195,099	+0.90(+4.92%)
Jan 15, 2009	17.59	18.59	17.08	18.27	4,844,060	+0.59(+3.32%)
Jan 14, 2009	18.30	18.59	17.58	17.68	2,807,696	-1.02(-5.46%)
Jan 13, 2009	18.96	19.62	18.33	18.70	3,917,423	-0.56(-2.92%)
Jan 12, 2009	20.19	20.25	18.93	19.26	3,674,135	-1.05(-5.19%)
Jan 09, 2009	20.26	20.40	19.55	20.32	3,548,972	+0.13(+0.64%)
Jan 08, 2009	19.55	20.30	19.23	20.19	2,993,591	+0.60(+3.04%)
Jan 07, 2009	19.87	19.95	18.94	19.59	2,996,168	-0.61(-3.00%)
Jan 06, 2009	19.33	20.48	18.85	20.20	3,625,613	+1.18(+6.23%)
Jan 05, 2009	18.69	19.32	18.54	19.01	2,197,481	-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.