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%)
Dec 02, 2002 14.50 14.87 13.62 14.02 2,704,146 +0.01(+0.06%)
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%)
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.