Skip to main content

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.81 10.84 10.67 10.71 25,585,436 -0.11(-0.98%)
Jan 30, 2017 10.88 10.88 10.69 10.81 28,081,904 -0.21(-1.89%)
Jan 27, 2017 10.78 11.10 10.75 11.02 38,819,860 +0.36(+3.42%)
Jan 26, 2017 10.72 10.83 10.52 10.66 40,627,848 -0.24(-2.21%)
Jan 25, 2017 10.86 10.92 10.67 10.90 38,032,312 +0.21(+1.99%)
Jan 24, 2017 10.54 10.70 10.54 10.68 18,554,900 +0.17(+1.66%)
Jan 23, 2017 10.53 10.64 10.46 10.51 27,039,188 +0.04(+0.37%)
Jan 20, 2017 10.43 10.52 10.38 10.47 18,534,794 +0.14(+1.36%)
Jan 19, 2017 10.38 10.48 10.30 10.33 20,068,062 -0.04(-0.36%)
Jan 18, 2017 10.25 10.37 10.19 10.37 18,407,380 +0.20(+1.96%)
Jan 17, 2017 10.28 10.31 10.11 10.17 16,127,649 -0.13(-1.30%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.22(+2.19%)
Jan 12, 2017 10.13 10.13 9.954 10.08 10,691,348 -0.08(-0.75%)
Jan 11, 2017 10.13 10.16 10.04 10.16 13,651,889 +0.05(+0.48%)
Jan 10, 2017 10.16 10.16 10.05 10.11 14,142,045 -0.04(-0.36%)
Jan 09, 2017 10.05 10.24 10.05 10.15 15,451,378 +0.12(+1.17%)
Jan 06, 2017 9.961 10.05 9.887 10.03 12,914,149 +0.05(+0.49%)
Jan 05, 2017 10.02 10.14 9.979 9.980 17,534,728 -0.02(-0.22%)
Jan 04, 2017 10.03 10.08 9.964 10.00 13,920,448 +0.01(+0.06%)
Jan 03, 2017 9.943 10.12 9.860 9.997 20,788,098 +0.14(+1.45%)
Dec 30, 2016 9.854 9.854 9.854 0 -0.13(-1.33%)
Dec 29, 2016 10.02 10.02 9.915 9.986 13,042,603 -0.04(-0.39%)
Dec 28, 2016 10.24 10.28 10.02 10.03 11,762,829 -0.14(-1.34%)
Dec 27, 2016 10.12 10.21 10.09 10.16 8,516,315 +0.09(+0.90%)
Dec 23, 2016 10.07 10.07 10.07 0 +0.03(+0.34%)
Dec 22, 2016 9.960 10.08 9.959 10.04 14,876,201 +0.11(+1.14%)
Dec 21, 2016 9.943 10.02 9.918 9.924 12,529,882 -0.03(-0.35%)
Dec 20, 2016 10.08 10.08 9.927 9.959 14,060,855 -0.01(-0.13%)
Dec 19, 2016 9.947 10.12 9.929 9.972 23,848,542 +0.24(+2.43%)
Dec 16, 2016 9.889 9.961 9.719 9.735 28,122,836 -0.16(-1.57%)
Dec 15, 2016 9.751 9.943 9.694 9.890 15,423,503 +0.16(+1.61%)
Dec 14, 2016 9.691 9.830 9.662 9.734 15,120,308 +0.04(+0.37%)
Dec 13, 2016 9.708 9.773 9.666 9.698 14,582,406 +0.04(+0.41%)
Dec 12, 2016 9.636 9.728 9.601 9.658 13,540,720 -0.00(-0.01%)
Dec 09, 2016 9.889 9.889 9.580 9.659 24,004,458 -0.28(-2.86%)
Dec 08, 2016 9.846 9.989 9.813 9.943 13,597,010 +0.06(+0.56%)
Dec 07, 2016 9.557 9.888 9.529 9.888 29,957,164 +0.32(+3.40%)
Dec 06, 2016 9.649 9.649 9.454 9.563 26,082,444 +0.06(+0.63%)
Dec 05, 2016 9.412 9.540 9.334 9.503 32,191,780 +0.18(+1.90%)
Dec 02, 2016 9.205 9.421 9.205 9.325 30,649,678 +0.18(+1.94%)
Dec 01, 2016 9.804 9.811 9.075 9.148 72,849,752 -0.69(-7.02%)
Nov 30, 2016 9.980 10.02 9.837 9.838 20,222,252 -0.14(-1.44%)
Nov 29, 2016 9.956 10.04 9.889 9.982 24,471,870 +0.07(+0.75%)
Nov 28, 2016 9.968 10.03 9.901 9.908 21,480,502 -0.07(-0.72%)
Nov 25, 2016 9.925 9.996 9.865 9.979 8,509,119 +0.05(+0.55%)
Nov 23, 2016 9.925 9.925 9.925 0 +0.02(+0.22%)
Nov 22, 2016 9.918 9.964 9.843 9.902 21,332,772 +0.04(+0.44%)
Nov 21, 2016 9.735 9.864 9.712 9.859 23,016,806 +0.14(+1.46%)
Nov 18, 2016 9.599 9.953 9.571 9.717 39,973,976 +0.08(+0.88%)
Nov 17, 2016 9.426 9.637 9.347 9.632 19,821,284 +0.24(+2.53%)
Nov 16, 2016 9.351 9.400 9.287 9.395 13,925,595 +0.01(+0.12%)
Nov 15, 2016 9.272 9.415 9.203 9.384 21,514,318 +0.24(+2.65%)
Nov 14, 2016 9.076 9.179 9.049 9.142 19,064,532 +0.09(+1.05%)
Nov 11, 2016 8.892 9.061 8.825 9.047 18,247,102 +0.14(+1.58%)
Nov 10, 2016 9.106 9.228 8.954 8.906 29,173,762 -0.19(-2.08%)
Nov 09, 2016 8.982 9.116 8.935 9.095 21,167,326 -0.10(-1.12%)
Nov 08, 2016 9.142 9.247 9.086 9.198 16,199,330 +0.06(+0.62%)
Nov 07, 2016 8.953 9.148 8.951 9.142 39,409,092 +0.33(+3.69%)
Nov 04, 2016 8.755 8.924 8.694 8.816 23,997,550 -0.02(-0.25%)
Nov 03, 2016 8.897 8.903 8.810 8.838 25,256,564 -0.06(-0.64%)
Nov 02, 2016 8.897 8.967 8.797 8.895 30,670,272 -0.02(-0.21%)
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.