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 (%)
Nov 30, 2009 3.113 3.122 3.046 3.086 14,924,414 -0.05(-1.45%)
Nov 27, 2009 3.086 3.163 3.048 3.132 6,262,464 -0.04(-1.32%)
Nov 25, 2009 3.164 3.194 3.155 3.173 10,409,708 +0.03(+0.84%)
Nov 24, 2009 3.160 3.179 3.115 3.147 15,317,790 -0.01(-0.26%)
Nov 23, 2009 3.137 3.212 3.131 3.155 15,942,249 +0.07(+2.15%)
Nov 20, 2009 3.088 3.132 3.077 3.089 19,887,298 -0.03(-0.82%)
Nov 19, 2009 3.186 3.186 3.095 3.114 19,462,050 -0.12(-3.76%)
Nov 18, 2009 3.330 3.338 3.232 3.236 19,367,796 -0.10(-3.05%)
Nov 17, 2009 3.294 3.340 3.263 3.338 19,383,006 +0.04(+1.35%)
Nov 16, 2009 3.252 3.305 3.245 3.293 13,888,803 +0.07(+2.03%)
Nov 13, 2009 3.202 3.271 3.183 3.228 19,391,816 +0.03(+1.05%)
Nov 12, 2009 3.229 3.277 3.189 3.194 11,545,595 -0.04(-1.24%)
Nov 11, 2009 3.193 3.281 3.192 3.234 13,696,564 +0.07(+2.27%)
Nov 10, 2009 3.172 3.232 3.146 3.163 23,155,906 +0.00(+0.09%)
Nov 09, 2009 3.113 3.177 3.113 3.160 19,526,048 +0.06(+1.93%)
Nov 06, 2009 3.079 3.153 3.041 3.100 15,088,557 +0.00(+0.15%)
Nov 05, 2009 3.064 3.123 3.048 3.095 20,105,274 +0.07(+2.37%)
Nov 04, 2009 3.036 3.094 3.019 3.024 17,029,094 +0.00(+0.15%)
Nov 03, 2009 3.052 3.052 2.973 3.019 25,996,070 -0.07(-2.29%)
Nov 02, 2009 3.081 3.134 3.015 3.090 30,909,064 +0.03(+0.92%)
Oct 30, 2009 3.158 3.163 3.055 3.062 43,642,012 -0.13(-4.04%)
Oct 29, 2009 3.064 3.193 3.050 3.191 37,313,932 +0.15(+4.99%)
Oct 28, 2009 3.154 3.169 3.033 3.039 31,779,992 -0.11(-3.41%)
Oct 27, 2009 3.279 3.321 3.133 3.146 26,059,530 -0.11(-3.32%)
Oct 26, 2009 3.321 3.355 3.225 3.254 23,260,796 -0.04(-1.35%)
Oct 23, 2009 3.321 3.398 3.273 3.299 30,466,844 -0.07(-2.08%)
Oct 22, 2009 3.347 3.401 3.286 3.369 57,704,176 +0.11(+3.49%)
Oct 21, 2009 3.334 3.377 3.254 3.255 44,537,520 -0.10(-3.11%)
Oct 20, 2009 3.329 3.433 3.303 3.360 32,761,328 +0.02(+0.49%)
Oct 19, 2009 3.307 3.380 3.282 3.343 27,428,306 +0.03(+0.99%)
Oct 16, 2009 3.380 3.390 3.251 3.311 40,531,228 -0.09(-2.54%)
Oct 15, 2009 3.368 3.400 3.321 3.397 38,514,280 -0.04(-1.11%)
Oct 14, 2009 3.450 3.450 3.355 3.435 72,212,728 -0.01(-0.24%)
Oct 13, 2009 3.497 3.497 3.421 3.443 83,730,976 +0.00(+0.03%)
Oct 12, 2009 3.415 3.454 3.303 3.442 66,277,468 +0.16(+4.76%)
Oct 09, 2009 3.199 3.303 3.192 3.286 47,105,844 +0.14(+4.56%)
Oct 08, 2009 3.138 3.160 3.050 3.143 32,763,972 +0.05(+1.58%)
Oct 07, 2009 3.105 3.112 3.064 3.094 31,092,140 -0.03(-0.84%)
Oct 06, 2009 3.054 3.163 3.042 3.120 24,600,520 +0.08(+2.78%)
Oct 05, 2009 2.938 3.064 2.938 3.035 34,189,248 +0.08(+2.86%)
Oct 02, 2009 2.958 3.002 2.921 2.951 21,298,696 -0.03(-1.10%)
Oct 01, 2009 3.080 3.114 2.965 2.984 28,886,710 -0.12(-3.81%)
Sep 30, 2009 3.063 3.153 3.050 3.102 34,183,144 +0.05(+1.76%)
Sep 29, 2009 3.104 3.129 3.041 3.048 13,651,421 -0.06(-1.96%)
Sep 28, 2009 3.082 3.163 3.062 3.109 17,951,146 +0.04(+1.45%)
Sep 25, 2009 3.055 3.103 3.039 3.064 15,138,525 -0.02(-0.68%)
Sep 24, 2009 3.136 3.148 3.022 3.085 23,317,692 -0.04(-1.31%)
Sep 23, 2009 3.183 3.218 3.125 3.126 21,245,754 -0.03(-0.84%)
Sep 22, 2009 3.107 3.167 3.084 3.153 16,707,767 +0.06(+2.00%)
Sep 21, 2009 3.086 3.135 3.062 3.091 17,356,654 -0.00(-0.09%)
Sep 18, 2009 3.025 3.118 3.024 3.094 25,201,422 +0.09(+3.09%)
Sep 17, 2009 3.102 3.136 3.001 3.001 26,956,360 -0.11(-3.42%)
Sep 16, 2009 3.150 3.150 3.074 3.107 28,299,476 -0.01(-0.38%)
Sep 15, 2009 3.182 3.213 3.102 3.119 41,833,164 -0.08(-2.44%)
Sep 14, 2009 3.119 3.213 3.115 3.197 37,707,944 +0.04(+1.29%)
Sep 11, 2009 3.176 3.182 3.102 3.156 34,679,252 -0.02(-0.66%)
Sep 10, 2009 3.025 3.182 3.024 3.177 44,469,756 +0.14(+4.63%)
Sep 09, 2009 2.932 3.050 2.901 3.036 41,395,556 +0.11(+3.75%)
Sep 08, 2009 2.932 2.957 2.880 2.926 30,320,794 +0.06(+2.19%)
Sep 04, 2009 2.837 2.864 2.811 2.864 26,634,252 +0.08(+2.90%)
Sep 03, 2009 2.744 2.788 2.713 2.783 15,667,850 +0.04(+1.62%)
Sep 02, 2009 2.733 2.769 2.705 2.738 19,180,250 +0.00(+0.17%)
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.