Skip to main content

Lam Research (NQ: LRCX )

1,052.10 -0.80 (-0.08%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 7.668 7.815 7.375 7.720 2,444,846 +0.04(+0.56%)
Sep 30, 2002 7.824 7.850 7.444 7.677 2,154,633 -0.23(-2.91%)
Sep 27, 2002 7.962 8.341 7.789 7.907 2,044,192 -0.16(-1.96%)
Sep 26, 2002 8.566 8.566 7.988 8.065 2,032,019 -0.35(-4.10%)
Sep 25, 2002 8.117 8.617 8.039 8.410 3,572,728 +0.44(+5.52%)
Sep 24, 2002 7.548 8.057 7.427 7.970 8,198,668 +0.13(+1.65%)
Sep 23, 2002 7.806 7.988 7.720 7.841 3,666,727 -0.16(-2.05%)
Sep 20, 2002 8.143 8.177 7.832 8.005 3,159,735 +0.28(+3.69%)
Sep 19, 2002 8.471 8.617 7.694 7.720 8,387,761 -0.90(-10.41%)
Sep 18, 2002 8.669 8.885 8.497 8.617 2,210,387 -0.06(-0.70%)
Sep 17, 2002 9.092 9.307 8.669 8.678 2,850,253 -0.16(-1.85%)
Sep 16, 2002 9.230 9.316 8.798 8.842 2,064,705 -0.43(-4.65%)
Sep 13, 2002 9.497 9.808 9.238 9.273 2,190,518 -0.30(-3.15%)
Sep 12, 2002 9.868 9.877 9.488 9.575 1,288,802 -0.52(-5.13%)
Sep 11, 2002 10.06 10.40 10.03 10.09 1,076,757 +0.12(+1.21%)
Sep 10, 2002 9.247 10.07 9.247 9.972 233,158,256 +0.69(+7.43%)
Sep 09, 2002 9.178 9.385 8.911 9.281 2,546,514 -0.20(-2.09%)
Sep 06, 2002 9.169 9.540 9.169 9.480 2,557,066 +0.66(+7.43%)
Sep 05, 2002 9.256 9.368 8.798 8.824 1,672,057 -0.70(-7.34%)
Sep 04, 2002 9.463 9.532 8.842 9.523 2,955,562 +0.07(+0.73%)
Sep 03, 2002 9.920 9.928 9.325 9.454 1,961,534 -0.58(-5.76%)
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%)
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.