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 (%)
Mar 31, 2017 11.96 12.02 11.93 11.96 13,688,297 -0.03(-0.26%)
Mar 30, 2017 11.92 12.04 11.92 11.99 9,945,623 +0.08(+0.64%)
Mar 29, 2017 11.90 11.93 11.85 11.92 10,378,816 +0.01(+0.10%)
Mar 28, 2017 11.88 11.98 11.85 11.90 13,306,077 -0.00(-0.04%)
Mar 27, 2017 11.74 11.96 11.71 11.91 14,415,028 +0.03(+0.26%)
Mar 24, 2017 11.85 12.05 11.81 11.88 21,443,960 +0.20(+1.69%)
Mar 23, 2017 11.67 11.77 11.63 11.68 12,472,303 -0.00(-0.04%)
Mar 22, 2017 11.56 11.69 11.55 11.69 13,126,502 +0.11(+0.91%)
Mar 21, 2017 11.86 11.89 11.56 11.58 19,901,022 -0.24(-2.04%)
Mar 20, 2017 11.80 11.90 11.77 11.82 15,167,299 +0.04(+0.30%)
Mar 17, 2017 11.82 11.88 11.76 11.79 21,166,432 +0.05(+0.40%)
Mar 16, 2017 11.60 11.76 11.57 11.74 23,076,590 +0.17(+1.45%)
Mar 15, 2017 11.42 11.60 11.39 11.57 28,118,820 +0.17(+1.49%)
Mar 14, 2017 11.38 11.42 11.29 11.40 13,479,727 -0.00(-0.04%)
Mar 13, 2017 11.24 11.43 11.18 11.41 19,359,048 +0.17(+1.49%)
Mar 10, 2017 11.03 11.26 11.03 11.24 20,379,092 +0.28(+2.60%)
Mar 09, 2017 10.95 11.00 10.90 10.95 7,757,584 -0.02(-0.15%)
Mar 08, 2017 10.97 11.02 10.93 10.97 8,871,591 +0.03(+0.25%)
Mar 07, 2017 11.03 11.08 10.92 10.94 15,422,882 -0.09(-0.79%)
Mar 06, 2017 10.93 11.04 10.85 11.03 15,086,076 -0.02(-0.18%)
Mar 03, 2017 11.02 11.07 10.95 11.05 10,826,517 +0.01(+0.12%)
Mar 02, 2017 11.08 11.13 11.00 11.04 11,842,891 -0.11(-0.99%)
Mar 01, 2017 11.08 11.17 11.02 11.15 25,004,470 +0.11(+0.95%)
Feb 28, 2017 11.09 11.12 11.01 11.04 25,058,262 -0.07(-0.63%)
Feb 27, 2017 11.02 11.12 10.97 11.11 17,511,846 +0.05(+0.42%)
Feb 24, 2017 10.86 11.07 10.78 11.07 13,613,539 +0.10(+0.90%)
Feb 23, 2017 11.11 11.11 10.85 10.97 14,507,382 -0.08(-0.72%)
Feb 22, 2017 10.96 11.05 10.90 11.05 17,291,088 +0.07(+0.65%)
Feb 21, 2017 10.70 10.99 10.70 10.98 25,502,334 +0.27(+2.54%)
Feb 17, 2017 10.70 10.70 10.70 0 +0.03(+0.29%)
Feb 16, 2017 10.88 10.88 10.55 10.67 33,372,610 -0.15(-1.42%)
Feb 15, 2017 10.80 10.84 10.72 10.83 14,432,000 +0.06(+0.52%)
Feb 14, 2017 10.81 10.83 10.68 10.77 13,037,200 -0.06(-0.54%)
Feb 13, 2017 10.90 10.96 10.82 10.83 10,127,808 +0.03(+0.23%)
Feb 10, 2017 10.86 10.86 10.71 10.80 16,561,686 -0.00(-0.01%)
Feb 09, 2017 10.85 10.85 10.78 10.81 14,570,312 +0.01(+0.11%)
Feb 08, 2017 10.95 10.95 10.78 10.79 25,059,648 -0.11(-0.97%)
Feb 07, 2017 10.98 10.98 10.82 10.90 38,161,472 -0.01(-0.14%)
Feb 06, 2017 10.99 10.99 10.88 10.91 12,226,351 -0.05(-0.42%)
Feb 03, 2017 10.95 11.01 10.89 10.96 12,116,391 +0.04(+0.36%)
Feb 02, 2017 10.95 10.99 10.82 10.92 12,919,972 -0.05(-0.43%)
Feb 01, 2017 10.80 10.97 10.76 10.97 22,710,534 +0.27(+2.51%)
Jan 31, 2017 10.80 10.84 10.67 10.70 25,598,930 -0.11(-0.98%)
Jan 30, 2017 10.88 10.88 10.69 10.81 28,096,714 -0.21(-1.89%)
Jan 27, 2017 10.77 11.10 10.75 11.01 38,840,332 +0.36(+3.42%)
Jan 26, 2017 10.72 10.82 10.51 10.65 40,649,276 -0.24(-2.22%)
Jan 25, 2017 10.86 10.92 10.67 10.89 38,052,372 +0.21(+1.99%)
Jan 24, 2017 10.54 10.70 10.54 10.68 18,564,686 +0.17(+1.66%)
Jan 23, 2017 10.53 10.63 10.45 10.50 27,053,448 +0.04(+0.37%)
Jan 20, 2017 10.42 10.51 10.37 10.47 18,544,568 +0.14(+1.36%)
Jan 19, 2017 10.38 10.47 10.29 10.32 20,078,646 -0.04(-0.36%)
Jan 18, 2017 10.24 10.37 10.18 10.36 18,417,088 +0.20(+1.96%)
Jan 17, 2017 10.28 10.30 10.10 10.16 16,136,154 -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 9.949 10.08 10,696,987 -0.08(-0.75%)
Jan 11, 2017 10.12 10.15 10.04 10.15 13,659,089 +0.05(+0.48%)
Jan 10, 2017 10.15 10.15 10.04 10.10 14,149,504 -0.04(-0.36%)
Jan 09, 2017 10.04 10.23 10.04 10.14 15,459,527 +0.12(+1.17%)
Jan 06, 2017 9.956 10.05 9.882 10.02 12,920,960 +0.05(+0.49%)
Jan 05, 2017 10.02 10.13 9.974 9.975 17,543,976 -0.02(-0.22%)
Jan 04, 2017 10.02 10.07 9.959 9.997 13,927,790 +0.01(+0.06%)
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.