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

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2002 11.31 11.72 10.80 10.87 4,374,858 -0.40(-3.52%)
Oct 30, 2002 9.821 11.29 9.658 11.26 4,815,623 +1.52(+15.59%)
Oct 29, 2002 9.692 9.994 9.278 9.744 2,395,935 -0.03(-0.27%)
Oct 28, 2002 9.563 10.29 9.563 9.770 2,974,004 +0.22(+2.35%)
Oct 25, 2002 9.355 9.674 9.286 9.545 1,778,933 +0.22(+2.31%)
Oct 24, 2002 9.563 10.10 9.252 9.330 3,926,794 -0.15(-1.55%)
Oct 23, 2002 8.725 9.614 8.630 9.476 6,294,689 +0.41(+4.57%)
Oct 22, 2002 9.623 9.796 8.984 9.062 3,117,334 -1.18(-11.54%)
Oct 21, 2002 9.416 10.24 9.114 10.24 3,004,130 +0.64(+6.65%)
Oct 18, 2002 8.199 9.804 8.113 9.606 5,877,793 +1.26(+15.10%)
Oct 17, 2002 7.785 8.372 7.785 8.346 3,395,000 +0.84(+11.26%)
Oct 16, 2002 7.578 7.716 7.353 7.501 2,234,538 -0.54(-6.75%)
Oct 15, 2002 7.612 8.069 7.578 8.044 2,296,983 +0.84(+11.62%)
Oct 14, 2002 7.034 7.327 6.896 7.206 1,378,259 -0.05(-0.71%)
Oct 11, 2002 6.525 7.405 6.516 7.258 2,393,270 +0.79(+12.28%)
Oct 10, 2002 5.774 6.473 5.774 6.464 2,715,153 +0.66(+11.46%)
Oct 09, 2002 5.920 6.274 5.782 5.800 1,622,974 -0.27(-4.41%)
Oct 08, 2002 6.128 6.309 5.722 6.067 2,309,728 +0.00(+0.00%)
Oct 07, 2002 6.568 6.740 6.033 6.067 3,267,848 -0.48(-7.38%)
Oct 04, 2002 7.379 7.448 6.475 6.551 3,085,934 -0.66(-9.21%)
Oct 03, 2002 7.647 7.759 7.146 7.215 1,643,599 -0.62(-7.93%)
Oct 02, 2002 7.629 8.173 7.552 7.836 2,366,852 +0.11(+1.45%)
Oct 01, 2002 7.672 7.819 7.379 7.724 2,443,557 +0.04(+0.56%)
Sep 30, 2002 7.828 7.854 7.448 7.681 2,153,497 -0.23(-2.91%)
Sep 27, 2002 7.966 8.346 7.793 7.912 2,043,114 -0.16(-1.96%)
Sep 26, 2002 8.570 8.570 7.992 8.069 2,030,948 -0.35(-4.10%)
Sep 25, 2002 8.121 8.622 8.044 8.415 3,570,845 +0.44(+5.52%)
Sep 24, 2002 7.552 8.061 7.431 7.975 8,194,346 +0.13(+1.65%)
Sep 23, 2002 7.811 7.992 7.724 7.845 3,664,794 -0.16(-2.05%)
Sep 20, 2002 8.147 8.182 7.836 8.009 3,158,069 +0.28(+3.69%)
Sep 19, 2002 8.475 8.622 7.698 7.724 8,383,340 -0.90(-10.41%)
Sep 18, 2002 8.674 8.889 8.501 8.622 2,209,222 -0.06(-0.70%)
Sep 17, 2002 9.096 9.312 8.674 8.682 2,848,750 -0.16(-1.85%)
Sep 16, 2002 9.235 9.321 8.803 8.846 2,063,616 -0.43(-4.65%)
Sep 13, 2002 9.502 9.813 9.243 9.278 2,189,363 -0.30(-3.15%)
Sep 12, 2002 9.873 9.882 9.493 9.580 1,288,122 -0.52(-5.13%)
Sep 11, 2002 10.06 10.41 10.04 10.10 1,076,189 +0.12(+1.21%)
Sep 10, 2002 9.252 10.07 9.252 9.977 233,035,344 +0.69(+7.43%)
Sep 09, 2002 9.183 9.390 8.915 9.286 2,545,172 -0.20(-2.09%)
Sep 06, 2002 9.174 9.545 9.174 9.485 2,555,718 +0.66(+7.43%)
Sep 05, 2002 9.260 9.373 8.803 8.829 1,671,175 -0.70(-7.34%)
Sep 04, 2002 9.468 9.537 8.846 9.528 2,954,004 +0.07(+0.73%)
Sep 03, 2002 9.925 9.933 9.330 9.459 1,960,500 -0.58(-5.76%)
Aug 30, 2002 9.839 10.31 9.796 10.04 2,319,461 -0.28(-2.68%)
Aug 29, 2002 9.623 10.59 9.528 10.31 2,976,917 +0.03(+0.25%)
Aug 28, 2002 10.87 10.88 10.29 10.29 2,574,373 -0.72(-6.51%)
Aug 27, 2002 11.99 11.99 10.94 11.00 2,282,513 -0.93(-7.81%)
Aug 26, 2002 11.87 11.94 11.33 11.94 1,683,342 +0.20(+1.69%)
Aug 23, 2002 12.47 12.48 11.73 11.74 2,052,568 -0.85(-6.72%)
Aug 22, 2002 12.44 13.03 12.41 12.58 2,002,560 -0.02(-0.14%)
Aug 21, 2002 12.40 12.76 12.18 12.60 3,041,556 +0.45(+3.69%)
Aug 20, 2002 12.84 12.95 12.13 12.15 2,017,738 -0.14(-1.12%)
Aug 16, 2002 11.08 12.40 11.00 12.29 3,087,085 +1.15(+10.30%)
Aug 15, 2002 11.06 11.44 10.50 11.14 3,625,102 +0.11(+1.02%)
Aug 14, 2002 10.45 11.06 10.18 11.03 3,728,079 +0.53(+5.01%)
Aug 13, 2002 10.56 11.18 10.41 10.50 2,992,821 -0.20(-1.85%)
Aug 12, 2002 10.66 10.86 10.41 10.70 1,602,002 +0.58(+5.71%)
Aug 07, 2002 10.66 10.88 9.683 10.12 2,480,867 -0.21(-2.00%)
Aug 06, 2002 9.744 10.65 9.744 10.33 2,670,080 +0.77(+8.03%)
Aug 05, 2002 10.09 10.09 9.511 9.563 2,223,522 -0.50(-4.97%)
Aug 02, 2002 10.32 10.42 9.925 10.06 4,083,101 -0.41(-3.95%)
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.