Indicators

Lam Research (NQ: LRCX )

942.90 -4.85 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	215.88	220.00	214.34	217.94	1,658,181	+2.05(+0.95%)
Sep 27, 2019	224.07	224.07	213.42	215.88	3,134,733	-11.96(-5.25%)
Sep 26, 2019	226.93	229.86	226.22	227.85	1,807,765	+1.15(+0.51%)
Sep 25, 2019	218.61	227.03	218.41	226.69	1,858,711	+5.39(+2.43%)
Sep 24, 2019	224.44	225.19	219.86	221.31	1,942,097	-2.23(-1.00%)
Sep 23, 2019	220.50	225.28	219.92	223.54	1,344,208	+2.75(+1.25%)
Sep 20, 2019	222.57	224.63	218.91	220.79	3,712,697	-1.45(-0.65%)
Sep 19, 2019	224.06	224.16	220.83	222.24	1,356,898	-0.73(-0.33%)
Sep 18, 2019	220.51	223.96	219.86	222.98	1,594,868	+0.81(+0.36%)
Sep 17, 2019	219.74	222.19	218.06	222.17	1,532,212	+1.73(+0.78%)
Sep 16, 2019	218.43	222.45	216.39	220.44	1,235,880	-0.58(-0.26%)
Sep 13, 2019	222.03	223.22	219.50	221.02	1,703,198	+0.65(+0.29%)
Sep 12, 2019	220.50	221.76	217.39	220.38	1,311,767	+1.00(+0.46%)
Sep 11, 2019	217.85	220.26	216.33	219.37	1,948,950	+1.75(+0.80%)
Sep 10, 2019	215.48	217.68	212.51	217.63	1,840,997	+1.50(+0.69%)
Sep 09, 2019	215.54	218.28	214.09	216.13	2,339,134	+2.27(+1.06%)
Sep 06, 2019	213.10	215.75	211.21	213.86	1,791,230	+1.11(+0.52%)
Sep 05, 2019	213.15	217.93	211.62	212.75	3,023,936	+4.82(+2.32%)
Sep 04, 2019	202.00	208.51	201.95	207.93	2,561,335	+8.13(+4.07%)

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.