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 9.281 9.601 9.247 9.299 1,402,172 -0.10(-1.10%)
Dec 30, 2002 9.721 9.842 9.230 9.402 1,353,481 -0.17(-1.80%)
Dec 27, 2002 9.713 9.799 9.532 9.575 711,461 -0.11(-1.16%)
Dec 26, 2002 9.963 10.15 9.583 9.687 997,229 -0.13(-1.32%)
Dec 24, 2002 9.868 10.05 9.721 9.816 489,688 -0.08(-0.78%)
Dec 23, 2002 9.627 10.07 9.359 9.894 1,290,531 +0.22(+2.23%)
Dec 20, 2002 9.627 9.799 9.359 9.678 1,983,561 +0.18(+1.91%)
Dec 19, 2002 9.394 9.704 8.988 9.497 3,164,539 +0.10(+1.10%)
Dec 18, 2002 10.34 10.43 9.385 9.394 4,009,088 -1.19(-11.25%)
Dec 17, 2002 10.52 11.06 10.45 10.58 1,859,747 -0.18(-1.68%)
Dec 16, 2002 10.39 10.86 10.14 10.77 1,931,160 +0.65(+6.39%)
Dec 13, 2002 10.55 10.68 10.11 10.12 1,872,384 -0.76(-6.98%)
Dec 12, 2002 11.21 11.34 10.79 10.88 1,907,163 -0.14(-1.25%)
Dec 11, 2002 10.70 11.55 10.45 11.02 5,002,144 +0.18(+1.67%)
Dec 10, 2002 9.834 10.88 9.747 10.83 4,404,062 +1.05(+10.76%)
Dec 09, 2002 10.91 10.92 9.730 9.782 3,937,096 -1.19(-10.85%)
Dec 06, 2002 11.17 11.39 10.88 10.97 2,182,149 -0.26(-2.30%)
Dec 05, 2002 11.83 11.85 11.17 11.23 2,278,950 -0.24(-2.11%)
Dec 04, 2002 12.24 12.31 11.08 11.47 4,928,413 -1.29(-10.14%)
Dec 03, 2002 13.77 13.80 12.73 12.77 2,842,485 -1.25(-8.92%)
Dec 02, 2002 14.49 14.86 13.61 14.02 2,705,572 +0.01(+0.06%)
Nov 29, 2002 14.89 14.93 13.91 14.01 1,356,959 -0.80(-5.39%)
Nov 27, 2002 13.89 14.85 13.86 14.81 2,313,033 +1.26(+9.27%)
Nov 26, 2002 14.06 14.16 13.47 13.55 3,103,444 -0.47(-3.32%)
Nov 25, 2002 13.27 14.07 13.24 14.02 3,822,673 +0.83(+6.28%)
Nov 22, 2002 13.06 13.46 12.84 13.19 2,485,421 -0.04(-0.33%)
Nov 21, 2002 12.47 13.29 12.43 13.23 2,907,986 +1.06(+8.72%)
Nov 20, 2002 11.31 12.23 11.23 12.17 2,778,260 +1.03(+9.21%)
Nov 19, 2002 11.14 11.54 10.94 11.14 1,250,188 -0.04(-0.39%)
Nov 18, 2002 11.56 11.89 11.12 11.19 1,701,619 -0.16(-1.45%)
Nov 15, 2002 11.03 11.52 10.85 11.35 1,804,565 +0.05(+0.47%)
Nov 14, 2002 10.77 11.33 10.46 11.30 2,977,660 +0.98(+9.48%)
Nov 13, 2002 10.09 10.68 9.920 10.32 2,122,908 -0.02(-0.20%)
Nov 12, 2002 9.825 10.65 9.739 10.34 2,896,393 +0.59(+6.01%)
Nov 11, 2002 10.58 10.58 9.575 9.756 2,572,137 -0.79(-7.52%)
Nov 08, 2002 10.82 10.89 10.15 10.55 3,858,031 -0.26(-2.39%)
Nov 07, 2002 11.90 11.91 10.81 10.81 3,061,941 -1.43(-11.70%)
Nov 06, 2002 11.64 12.35 11.48 12.24 2,430,702 +0.64(+5.51%)
Nov 05, 2002 12.13 12.13 11.04 11.60 3,838,903 -0.58(-4.75%)
Nov 04, 2002 11.67 12.90 11.67 12.18 3,869,045 +0.57(+4.90%)
Nov 01, 2002 10.83 11.67 10.57 11.61 2,948,793 +0.75(+6.91%)
Oct 31, 2002 11.30 11.71 10.79 10.86 4,377,166 -0.40(-3.52%)
Oct 30, 2002 9.816 11.28 9.653 11.26 4,818,163 +1.52(+15.59%)
Oct 29, 2002 9.687 9.989 9.273 9.739 2,397,199 -0.03(-0.27%)
Oct 28, 2002 9.557 10.28 9.557 9.765 2,975,573 +0.22(+2.35%)
Oct 25, 2002 9.350 9.669 9.281 9.540 1,779,872 +0.22(+2.31%)
Oct 24, 2002 9.557 10.09 9.247 9.325 3,928,865 -0.15(-1.55%)
Oct 23, 2002 8.721 9.609 8.626 9.471 6,298,009 +0.41(+4.57%)
Oct 22, 2002 9.618 9.790 8.980 9.057 3,118,978 -1.18(-11.54%)
Oct 21, 2002 9.411 10.24 9.109 10.24 3,005,715 +0.64(+6.65%)
Oct 18, 2002 8.195 9.799 8.108 9.601 5,880,893 +1.26(+15.10%)
Oct 17, 2002 7.781 8.367 7.781 8.341 3,396,790 +0.84(+11.26%)
Oct 16, 2002 7.574 7.712 7.349 7.497 2,235,716 -0.54(-6.75%)
Oct 15, 2002 7.608 8.065 7.574 8.039 2,298,194 +0.84(+11.62%)
Oct 14, 2002 7.030 7.323 6.892 7.203 1,378,986 -0.05(-0.71%)
Oct 11, 2002 6.521 7.401 6.513 7.254 2,394,532 +0.79(+12.28%)
Oct 10, 2002 5.771 6.469 5.771 6.461 2,716,585 +0.66(+11.46%)
Oct 09, 2002 5.917 6.271 5.779 5.797 1,623,830 -0.27(-4.41%)
Oct 08, 2002 6.124 6.306 5.719 6.064 2,310,947 +0.00(+0.00%)
Oct 07, 2002 6.564 6.737 6.029 6.064 3,269,571 -0.48(-7.38%)
Oct 04, 2002 7.375 7.444 6.472 6.547 3,087,561 -0.66(-9.21%)
Oct 03, 2002 7.643 7.755 7.142 7.211 1,644,466 -0.62(-7.93%)
Oct 02, 2002 7.625 8.169 7.548 7.832 2,368,100 +0.11(+1.45%)
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.