Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.286 9.606 9.252 9.304 1,401,433 -0.10(-1.10%)
Dec 30, 2002 9.727 9.847 9.235 9.407 1,352,768 -0.17(-1.80%)
Dec 27, 2002 9.718 9.804 9.537 9.580 711,086 -0.11(-1.16%)
Dec 26, 2002 9.968 10.16 9.588 9.692 996,703 -0.13(-1.32%)
Dec 24, 2002 9.873 10.05 9.727 9.821 489,429 -0.08(-0.78%)
Dec 23, 2002 9.632 10.07 9.364 9.899 1,289,851 +0.22(+2.23%)
Dec 20, 2002 9.632 9.804 9.364 9.683 1,982,515 +0.18(+1.91%)
Dec 19, 2002 9.399 9.709 8.993 9.502 3,162,870 +0.10(+1.10%)
Dec 18, 2002 10.35 10.43 9.390 9.399 4,006,975 -1.19(-11.25%)
Dec 17, 2002 10.53 11.06 10.45 10.59 1,858,767 -0.18(-1.68%)
Dec 16, 2002 10.40 10.87 10.15 10.77 1,930,142 +0.65(+6.39%)
Dec 13, 2002 10.55 10.68 10.11 10.12 1,871,397 -0.76(-6.98%)
Dec 12, 2002 11.22 11.35 10.80 10.88 1,906,157 -0.14(-1.25%)
Dec 11, 2002 10.70 11.56 10.45 11.02 4,999,507 +0.18(+1.67%)
Dec 10, 2002 9.839 10.88 9.752 10.84 4,401,740 +1.05(+10.76%)
Dec 09, 2002 10.92 10.93 9.735 9.787 3,935,020 -1.19(-10.85%)
Dec 06, 2002 11.18 11.39 10.88 10.98 2,180,998 -0.26(-2.30%)
Dec 05, 2002 11.84 11.86 11.18 11.24 2,277,749 -0.24(-2.11%)
Dec 04, 2002 12.25 12.32 11.09 11.48 4,925,815 -1.29(-10.14%)
Dec 03, 2002 13.77 13.81 12.74 12.77 2,840,987 -1.25(-8.92%)
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.