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 (%)
Aug 30, 2002 9.834 10.31 9.790 10.03 2,320,685 -0.28(-2.68%)
Aug 29, 2002 9.618 10.58 9.523 10.31 2,978,487 +0.03(+0.25%)
Aug 28, 2002 10.86 10.88 10.28 10.28 2,575,731 -0.72(-6.51%)
Aug 27, 2002 11.98 11.98 10.94 11.00 2,283,717 -0.93(-7.81%)
Aug 26, 2002 11.86 11.94 11.33 11.93 1,684,229 +0.20(+1.69%)
Aug 23, 2002 12.46 12.47 11.72 11.73 2,053,651 -0.85(-6.72%)
Aug 22, 2002 12.43 13.03 12.40 12.58 2,003,616 -0.02(-0.14%)
Aug 21, 2002 12.40 12.76 12.17 12.59 3,043,160 +0.45(+3.69%)
Aug 20, 2002 12.84 12.94 12.13 12.15 2,018,802 -0.14(-1.12%)
Aug 16, 2002 11.08 12.40 11.00 12.28 3,088,714 +1.15(+10.30%)
Aug 15, 2002 11.05 11.43 10.50 11.14 3,627,014 +0.11(+1.02%)
Aug 14, 2002 10.45 11.06 10.18 11.02 3,730,045 +0.53(+5.01%)
Aug 13, 2002 10.55 11.17 10.40 10.50 2,994,400 -0.20(-1.85%)
Aug 12, 2002 10.65 10.85 10.40 10.70 1,602,847 +0.58(+5.71%)
Aug 07, 2002 10.65 10.88 9.678 10.12 2,482,175 -0.21(-2.00%)
Aug 06, 2002 9.739 10.64 9.739 10.33 2,671,489 +0.77(+8.03%)
Aug 05, 2002 10.08 10.08 9.506 9.557 2,224,695 -0.50(-4.97%)
Aug 02, 2002 10.32 10.41 9.920 10.06 4,085,254 -0.41(-3.95%)
Aug 01, 2002 10.52 11.12 10.32 10.47 5,087,539 -0.14(-1.30%)
Jul 31, 2002 11.39 11.46 10.58 10.61 2,377,259 -1.00(-8.62%)
Jul 30, 2002 10.74 11.64 10.68 11.61 3,612,956 +0.62(+5.65%)
Jul 29, 2002 10.39 11.04 10.31 10.99 2,988,093 +0.97(+9.73%)
Jul 26, 2002 10.78 10.78 9.816 10.01 3,672,312 -0.22(-2.11%)
Jul 25, 2002 11.82 11.82 10.04 10.23 7,154,273 -1.70(-14.24%)
Jul 24, 2002 11.82 12.25 10.87 11.93 5,027,417 -0.10(-0.86%)
Jul 23, 2002 13.03 13.11 11.84 12.03 4,430,844 -1.25(-9.42%)
Jul 22, 2002 13.72 13.98 13.06 13.28 2,798,054 -0.49(-3.57%)
Jul 19, 2002 13.35 13.99 13.16 13.78 2,529,359 -0.42(-2.98%)
Jul 17, 2002 14.75 15.30 13.59 14.20 3,834,846 -0.47(-3.23%)
Jul 12, 2002 14.72 15.04 14.24 14.67 1,907,742 +0.16(+1.13%)
Jul 11, 2002 13.43 14.53 13.21 14.51 2,913,898 +1.05(+7.82%)
Jul 10, 2002 14.28 14.39 13.43 13.46 2,465,018 -0.68(-4.82%)
Jul 09, 2002 15.19 14.72 14.15 14.14 1,925,016 -1.05(-6.93%)
Jul 08, 2002 15.78 16.04 15.02 15.19 1,789,726 -0.59(-3.72%)
Jul 05, 2002 14.56 16.04 14.56 15.78 1,735,239 +1.25(+8.61%)
Jul 04, 2002 13.59 14.53 13.53 14.53 2,498,985 +0.00(+0.00%)
Jul 03, 2002 13.59 14.53 13.53 14.53 2,492,493 +0.85(+6.25%)
Jul 02, 2002 14.35 14.41 13.59 13.67 2,948,677 -0.87(-5.99%)
Jul 01, 2002 15.45 15.73 14.36 14.54 1,902,641 -0.97(-6.23%)
Jun 28, 2002 15.79 16.36 15.35 15.51 2,173,570 -0.31(-1.96%)
Jun 27, 2002 15.35 16.16 15.35 15.82 2,894,770 +0.72(+4.80%)
Jun 26, 2002 14.57 15.30 14.34 15.10 2,714,731 +0.17(+1.14%)
Jun 25, 2002 16.22 16.25 14.88 14.92 2,759,480 +0.04(+0.25%)
Jun 21, 2002 15.58 15.72 15.27 14.89 3,807,834 -0.63(-4.06%)
Jun 20, 2002 16.26 16.51 15.43 15.52 2,376,215 -0.62(-3.85%)
Jun 19, 2002 17.08 17.25 16.04 16.14 2,828,574 -1.17(-6.78%)
Jun 18, 2002 17.80 18.39 17.25 17.31 2,442,643 -0.52(-2.90%)
Jun 17, 2002 16.78 17.85 16.78 17.83 2,552,197 +1.19(+7.15%)
Jun 14, 2002 16.54 16.84 15.91 16.64 2,451,338 -0.59(-3.45%)
Jun 12, 2002 17.14 17.57 16.70 17.23 3,770,736 +0.16(+0.96%)
Jun 11, 2002 18.19 18.41 17.03 17.07 3,101,473 -1.03(-5.67%)
Jun 10, 2002 18.25 18.67 18.03 18.10 1,719,936 -0.14(-0.76%)
Jun 07, 2002 17.48 18.46 17.34 18.24 3,626,519 -0.20(-1.08%)
Jun 06, 2002 18.87 18.93 18.22 18.43 2,499,912 -0.75(-3.91%)
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.