Indicators

Lam Research (NQ: LRCX )

913.28 -1.63 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		167.01	167.01	167.01	0	-1.33(-0.79%)
Dec 28, 2017	168.71	169.67	167.76	168.34	1,443,663	+0.15(+0.09%)
Dec 27, 2017	167.63	169.69	166.94	168.19	1,774,984	+0.96(+0.58%)
Dec 26, 2017	167.18	169.38	165.41	167.23	1,881,264	-2.16(-1.27%)
Dec 22, 2017	168.08	170.56	167.03	169.38	1,741,823	+0.95(+0.57%)
Dec 21, 2017	171.29	171.62	167.62	168.43	2,928,455	-2.89(-1.69%)
Dec 20, 2017	173.21	174.06	169.94	171.33	3,626,552	+2.47(+1.46%)
Dec 19, 2017	170.69	171.86	168.44	168.86	2,595,676	-2.69(-1.57%)
Dec 18, 2017	170.26	173.12	169.39	171.54	3,762,671	+2.49(+1.48%)
Dec 15, 2017	166.30	170.08	164.96	169.05	4,384,250	+3.83(+2.32%)
Dec 14, 2017	164.50	167.34	164.21	165.22	3,258,816	+0.72(+0.44%)
Dec 13, 2017	164.90	167.69	164.48	164.50	3,550,611	-0.24(-0.14%)
Dec 12, 2017	167.44	168.19	164.35	164.74	2,432,034	-3.62(-2.15%)
Dec 11, 2017	170.32	170.75	166.94	168.36	3,088,339	-0.82(-0.48%)
Dec 08, 2017	173.52	175.11	168.79	169.18	3,831,424	-2.45(-1.43%)
Dec 07, 2017	169.75	172.50	168.55	171.63	3,673,146	+4.47(+2.68%)
Dec 06, 2017	162.45	167.24	161.05	167.15	4,231,236	+3.36(+2.05%)
Dec 05, 2017	163.31	169.46	159.50	163.80	5,691,606	+0.26(+0.16%)
Dec 04, 2017		171.77	162.67	163.53	5,912,510	-6.40(-3.76%)

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.