Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

78.20 -1.01 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.026 3.118 3.019 3.098 19,404,442 +0.07(+2.37%)
Oct 28, 2005 2.967 3.031 2.895 3.026 42,625,660 +0.03(+1.14%)
Oct 27, 2005 3.060 3.084 2.987 2.992 27,640,672 -0.07(-2.13%)
Oct 26, 2005 3.126 3.144 3.041 3.057 29,966,700 -0.07(-2.15%)
Oct 25, 2005 3.137 3.161 3.095 3.124 17,955,618 -0.03(-0.87%)
Oct 24, 2005 3.144 3.176 3.078 3.152 25,914,958 -0.01(-0.32%)
Oct 21, 2005 3.120 3.190 3.113 3.162 28,393,448 +0.07(+2.23%)
Oct 20, 2005 3.073 3.132 3.073 3.093 44,398,648 +0.03(+0.93%)
Oct 19, 2005 3.042 3.066 2.951 3.064 34,059,452 +0.02(+0.82%)
Oct 18, 2005 3.013 3.076 3.011 3.040 34,760,432 +0.01(+0.21%)
Oct 17, 2005 3.062 3.073 3.010 3.033 56,116,100 -0.04(-1.20%)
Oct 14, 2005 3.086 3.116 3.017 3.070 64,557,600 -0.03(-0.92%)
Oct 13, 2005 2.922 3.148 2.862 3.098 158,710,992 +0.33(+11.75%)
Oct 12, 2005 2.754 2.836 2.728 2.773 47,252,924 +0.01(+0.47%)
Oct 11, 2005 2.784 2.842 2.731 2.760 35,183,176 -0.02(-0.76%)
Oct 10, 2005 2.786 2.792 2.728 2.781 33,271,872 -0.00(-0.10%)
Oct 07, 2005 2.782 2.815 2.778 2.784 25,114,178 +0.01(+0.20%)
Oct 06, 2005 2.809 2.824 2.749 2.778 36,317,584 -0.04(-1.40%)
Oct 05, 2005 2.828 2.848 2.793 2.818 20,875,422 -0.02(-0.68%)
Oct 04, 2005 2.850 2.875 2.838 2.837 18,892,424 -0.01(-0.35%)
Oct 03, 2005 2.809 2.876 2.797 2.847 24,471,362 +0.05(+1.77%)
Sep 30, 2005 2.730 2.818 2.727 2.797 18,604,240 +0.07(+2.73%)
Sep 29, 2005 2.654 2.755 2.640 2.723 24,039,602 +0.06(+2.38%)
Sep 28, 2005 2.659 2.699 2.638 2.660 19,279,852 -0.00(-0.10%)
Sep 27, 2005 2.646 2.678 2.605 2.662 25,494,646 +0.00(+0.07%)
Sep 26, 2005 2.713 2.731 2.649 2.661 28,940,802 -0.04(-1.40%)
Sep 23, 2005 2.698 2.713 2.655 2.698 21,112,260 -0.02(-0.88%)
Sep 22, 2005 2.722 2.735 2.672 2.722 18,090,436 +0.02(+0.71%)
Sep 21, 2005 2.750 2.750 2.680 2.703 19,776,598 -0.04(-1.54%)
Sep 20, 2005 2.778 2.802 2.740 2.745 23,117,358 -0.03(-1.12%)
Sep 19, 2005 2.805 2.818 2.741 2.776 20,110,022 -0.04(-1.31%)
Sep 16, 2005 2.855 2.856 2.801 2.813 17,982,436 -0.04(-1.32%)
Sep 15, 2005 2.855 2.869 2.823 2.851 16,807,844 -0.01(-0.26%)
Sep 14, 2005 2.925 2.931 2.847 2.858 18,091,514 -0.07(-2.29%)
Sep 13, 2005 2.862 2.946 2.860 2.925 17,390,358 +0.04(+1.53%)
Sep 12, 2005 2.841 2.895 2.839 2.881 13,225,595 +0.03(+1.03%)
Sep 09, 2005 2.844 2.883 2.810 2.851 24,276,602 +0.01(+0.32%)
Sep 08, 2005 2.840 2.862 2.829 2.842 42,394,052 -0.01(-0.26%)
Sep 07, 2005 2.807 2.859 2.785 2.850 24,310,294 +0.05(+1.94%)
Sep 06, 2005 2.782 2.815 2.763 2.795 18,581,856 +0.03(+1.06%)
Sep 02, 2005 2.794 2.805 2.754 2.766 21,210,892 -0.02(-0.76%)
Sep 01, 2005 2.874 2.878 2.773 2.787 47,358,736 -0.12(-4.23%)
Aug 31, 2005 2.869 2.910 2.832 2.910 30,293,140 +0.03(+0.99%)
Aug 30, 2005 2.855 2.886 2.836 2.882 23,649,386 +0.02(+0.61%)
Aug 29, 2005 2.736 2.865 2.722 2.864 34,642,900 +0.12(+4.49%)
Aug 26, 2005 2.759 2.761 2.726 2.741 18,842,700 -0.02(-0.70%)
Aug 25, 2005 2.755 2.763 2.741 2.761 22,518,418 +0.03(+1.01%)
Aug 24, 2005 2.738 2.785 2.717 2.733 20,853,180 -0.01(-0.53%)
Aug 23, 2005 2.762 2.790 2.744 2.748 21,144,818 -0.01(-0.50%)
Aug 22, 2005 2.699 2.763 2.699 2.762 28,861,254 +0.06(+2.28%)
Aug 19, 2005 2.705 2.717 2.686 2.700 12,438,943 +0.01(+0.34%)
Aug 18, 2005 2.690 2.716 2.672 2.691 15,111,822 -0.00(-0.10%)
Aug 17, 2005 2.681 2.741 2.676 2.694 34,558,584 +0.08(+3.16%)
Aug 16, 2005 2.660 2.662 2.608 2.611 14,626,361 -0.07(-2.47%)
Aug 15, 2005 2.628 2.705 2.622 2.677 15,921,164 +0.04(+1.57%)
Aug 12, 2005 2.652 2.653 2.612 2.636 15,419,571 -0.03(-0.97%)
Aug 11, 2005 2.616 2.672 2.609 2.661 13,707,320 +0.05(+1.79%)
Aug 10, 2005 2.692 2.697 2.605 2.615 28,180,520 -0.07(-2.43%)
Aug 09, 2005 2.682 2.693 2.644 2.680 18,842,058 +0.01(+0.27%)
Aug 08, 2005 2.690 2.705 2.652 2.672 28,481,788 -0.02(-0.65%)
Aug 05, 2005 2.662 2.699 2.635 2.690 28,169,998 +0.03(+1.17%)
Aug 04, 2005 2.639 2.667 2.631 2.659 24,035,712 +0.00(+0.00%)
Aug 03, 2005 2.650 2.685 2.630 2.659 27,854,308 -0.01(-0.48%)
Aug 02, 2005 2.591 2.683 2.589 2.672 32,275,734 +0.08(+3.23%)
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.