Skip to main content

Lam Research (NQ: LRCX )

1,044.91 -7.99 (-0.76%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.41 19.53 18.55 18.68 2,072,545 -0.35(-1.86%)
Feb 27, 2002 19.10 19.64 18.85 19.03 2,966,241 -0.03(-0.18%)
Feb 26, 2002 18.94 19.33 18.73 19.06 1,988,192 +0.12(+0.64%)
Feb 25, 2002 17.88 19.10 17.87 18.94 2,357,930 +0.99(+5.53%)
Feb 22, 2002 18.54 18.75 17.71 17.95 3,049,898 -0.40(-2.16%)
Feb 21, 2002 19.22 19.28 18.35 18.35 2,420,267 -1.17(-6.01%)
Feb 20, 2002 19.39 19.78 18.69 19.52 3,133,903 +0.15(+0.76%)
Feb 19, 2002 20.08 20.09 19.33 19.38 1,953,316 -0.93(-4.59%)
Feb 18, 2002 20.60 20.73 20.10 20.31 1,164,365 +0.00(+0.00%)
Feb 15, 2002 20.60 20.73 20.10 20.31 1,163,091 -0.24(-1.18%)
Feb 14, 2002 20.76 21.02 20.35 20.55 2,479,013 -0.21(-1.00%)
Feb 13, 2002 19.78 20.90 19.78 20.76 3,443,736 +1.13(+5.76%)
Feb 12, 2002 19.36 20.13 19.35 19.63 1,565,155 -0.28(-1.43%)
Feb 11, 2002 19.03 20.01 19.02 19.91 2,860,916 +0.73(+3.82%)
Feb 08, 2002 18.54 19.21 18.38 19.18 2,433,592 +0.70(+3.78%)
Feb 07, 2002 19.55 19.78 18.47 18.48 3,297,858 -1.19(-6.06%)
Feb 06, 2002 19.23 19.75 19.03 19.67 2,404,973 +0.34(+1.74%)
Feb 05, 2002 19.24 19.88 19.03 19.33 2,255,618 -0.03(-0.18%)
Feb 04, 2002 19.94 20.36 19.34 19.37 3,085,934 -0.34(-1.71%)
Feb 01, 2002 20.02 20.20 19.44 19.70 1,754,253 -0.37(-1.85%)
Jan 31, 2002 20.02 20.35 19.58 20.07 4,118,209 +0.18(+0.91%)
Jan 30, 2002 19.48 19.93 19.01 19.89 4,394,324 +0.47(+2.40%)
Jan 29, 2002 20.07 20.27 19.20 19.43 2,559,773 -0.78(-3.84%)
Jan 28, 2002 20.21 20.51 19.77 20.20 1,990,162 +0.09(+0.43%)
Jan 25, 2002 19.23 20.38 19.22 20.12 4,207,196 +0.87(+4.53%)
Jan 24, 2002 19.33 19.94 19.09 19.25 3,753,917 +0.02(+0.09%)
Jan 23, 2002 18.77 19.36 18.68 19.23 2,569,738 +0.79(+4.31%)
Jan 22, 2002 19.50 19.55 18.42 18.43 2,410,998 -0.90(-4.64%)
Jan 21, 2002 19.40 19.63 19.05 19.33 1,319,050 +0.00(+0.00%)
Jan 18, 2002 19.40 19.63 19.05 19.33 1,302,713 -0.42(-2.14%)
Jan 17, 2002 20.30 20.37 18.99 19.76 5,413,622 -0.28(-1.38%)
Jan 16, 2002 20.67 20.68 19.86 20.03 5,942,216 -1.83(-8.37%)
Jan 15, 2002 22.14 22.17 21.41 21.86 3,045,148 -0.26(-1.17%)
Jan 14, 2002 22.30 22.57 21.70 22.12 3,091,611 -0.13(-0.58%)
Jan 11, 2002 22.53 22.92 22.03 22.25 1,825,281 -0.22(-0.96%)
Jan 10, 2002 22.65 22.74 22.15 22.47 4,210,556 +2.43(+12.10%)
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.