Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.90 14.94 13.92 14.02 1,356,244 -0.80(-5.39%)
Nov 27, 2002 13.89 14.85 13.87 14.81 2,311,814 +1.26(+9.27%)
Nov 26, 2002 14.07 14.16 13.48 13.56 3,101,808 -0.47(-3.32%)
Nov 25, 2002 13.27 14.08 13.25 14.02 3,820,658 +0.83(+6.28%)
Nov 22, 2002 13.07 13.46 12.85 13.20 2,484,111 -0.04(-0.33%)
Nov 21, 2002 12.48 13.30 12.44 13.24 2,906,453 +1.06(+8.72%)
Nov 20, 2002 11.31 12.24 11.24 12.18 2,776,796 +1.03(+9.21%)
Nov 19, 2002 11.14 11.55 10.94 11.15 1,249,529 -0.04(-0.39%)
Nov 18, 2002 11.56 11.89 11.12 11.19 1,700,722 -0.16(-1.45%)
Nov 15, 2002 11.04 11.52 10.86 11.36 1,803,613 +0.05(+0.47%)
Nov 14, 2002 10.77 11.33 10.47 11.31 2,976,090 +0.98(+9.48%)
Nov 13, 2002 10.10 10.68 9.925 10.33 2,121,789 -0.02(-0.20%)
Nov 12, 2002 9.830 10.65 9.744 10.35 2,894,866 +0.59(+6.01%)
Nov 11, 2002 10.58 10.59 9.580 9.761 2,570,781 -0.79(-7.52%)
Nov 08, 2002 10.82 10.90 10.16 10.55 3,855,998 -0.26(-2.40%)
Nov 07, 2002 11.90 11.92 10.81 10.81 3,060,327 -1.43(-11.70%)
Nov 06, 2002 11.65 12.36 11.49 12.25 2,429,421 +0.64(+5.51%)
Nov 05, 2002 12.13 12.13 11.05 11.61 3,836,879 -0.58(-4.75%)
Nov 04, 2002 11.68 12.91 11.68 12.19 3,867,005 +0.57(+4.90%)
Nov 01, 2002 10.84 11.68 10.57 11.62 2,947,239 +0.75(+6.91%)
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%)
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.