Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.65 94.65 94.65 0 -1.27(-1.33%)
Dec 29, 2016 96.22 96.26 95.23 95.92 1,357,844 -0.38(-0.39%)
Dec 28, 2016 98.39 98.79 96.25 96.30 1,224,609 -1.31(-1.34%)
Dec 27, 2016 97.17 98.07 96.94 97.61 886,619 +0.87(+0.90%)
Dec 23, 2016 96.74 96.74 96.74 0 +0.33(+0.34%)
Dec 22, 2016 95.67 96.85 95.66 96.41 1,548,737 +1.08(+1.14%)
Dec 21, 2016 95.50 96.24 95.26 95.32 1,304,465 -0.33(-0.35%)
Dec 20, 2016 96.85 96.85 95.35 95.66 1,463,852 -0.13(-0.13%)
Dec 19, 2016 95.55 97.21 95.37 95.78 2,482,833 +2.27(+2.43%)
Dec 16, 2016 94.98 95.68 93.35 93.51 2,927,823 -1.50(-1.57%)
Dec 15, 2016 93.66 95.50 93.11 95.00 1,605,715 +1.50(+1.61%)
Dec 14, 2016 93.09 94.42 92.81 93.50 1,574,150 +0.34(+0.37%)
Dec 13, 2016 93.25 93.87 92.84 93.16 1,518,150 +0.39(+0.41%)
Dec 12, 2016 92.56 93.44 92.22 92.77 1,409,702 -0.01(-0.01%)
Dec 09, 2016 94.98 94.98 92.02 92.78 2,499,066 -2.73(-2.86%)
Dec 08, 2016 94.57 95.95 94.26 95.51 1,415,563 +0.53(+0.56%)
Dec 07, 2016 91.80 94.97 91.53 94.97 3,118,792 +3.12(+3.40%)
Dec 06, 2016 92.68 92.68 90.81 91.85 2,715,402 +0.58(+0.63%)
Dec 05, 2016 90.40 91.63 89.65 91.28 3,351,435 +1.70(+1.90%)
Dec 02, 2016 88.41 90.49 88.41 89.57 3,190,889 +1.70(+1.94%)
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.