Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.32 11.74 10.81 10.88 4,368,997 -0.40(-3.52%)
Oct 30, 2002 9.835 11.30 9.671 11.28 4,809,172 +1.52(+15.59%)
Oct 29, 2002 9.705 10.01 9.290 9.757 2,392,725 -0.03(-0.27%)
Oct 28, 2002 9.575 10.30 9.575 9.783 2,970,020 +0.22(+2.35%)
Oct 25, 2002 9.368 9.687 9.299 9.558 1,776,550 +0.22(+2.31%)
Oct 24, 2002 9.575 10.11 9.264 9.342 3,921,533 -0.15(-1.55%)
Oct 23, 2002 8.737 9.627 8.642 9.489 6,286,255 +0.41(+4.57%)
Oct 22, 2002 9.636 9.809 8.996 9.074 3,113,158 -1.18(-11.54%)
Oct 21, 2002 9.428 10.26 9.126 10.26 3,000,105 +0.64(+6.65%)
Oct 18, 2002 8.210 9.817 8.124 9.619 5,869,918 +1.26(+15.10%)
Oct 17, 2002 7.795 8.383 7.795 8.357 3,390,451 +0.85(+11.26%)
Oct 16, 2002 7.588 7.726 7.363 7.511 2,231,544 -0.54(-6.75%)
Oct 15, 2002 7.622 8.080 7.588 8.054 2,293,905 +0.84(+11.62%)
Oct 14, 2002 7.043 7.337 6.905 7.216 1,376,413 -0.05(-0.71%)
Oct 11, 2002 6.533 7.415 6.525 7.268 2,390,063 +0.80(+12.28%)
Oct 10, 2002 5.782 6.482 5.782 6.473 2,711,516 +0.67(+11.46%)
Oct 09, 2002 5.928 6.283 5.790 5.807 1,620,800 -0.27(-4.41%)
Oct 08, 2002 6.136 6.317 5.730 6.075 2,306,634 +0.00(+0.00%)
Oct 07, 2002 6.577 6.749 6.041 6.075 3,263,470 -0.48(-7.38%)
Oct 04, 2002 7.389 7.458 6.484 6.559 3,081,799 -0.67(-9.21%)
Oct 03, 2002 7.657 7.769 7.156 7.225 1,641,397 -0.62(-7.93%)
Oct 02, 2002 7.640 8.184 7.562 7.847 2,363,681 +0.11(+1.45%)
Oct 01, 2002 7.683 7.830 7.389 7.735 2,440,283 +0.04(+0.56%)
Sep 30, 2002 7.838 7.864 7.458 7.691 2,150,612 -0.23(-2.91%)
Sep 27, 2002 7.977 8.357 7.804 7.922 2,040,377 -0.16(-1.96%)
Sep 26, 2002 8.582 8.582 8.003 8.080 2,028,227 -0.35(-4.10%)
Sep 25, 2002 8.132 8.633 8.054 8.426 3,566,061 +0.44(+5.52%)
Sep 24, 2002 7.562 8.072 7.441 7.985 8,183,368 +0.13(+1.65%)
Sep 23, 2002 7.821 8.003 7.735 7.856 3,659,885 -0.16(-2.05%)
Sep 20, 2002 8.158 8.193 7.847 8.020 3,153,838 +0.29(+3.69%)
Sep 19, 2002 8.486 8.633 7.709 7.735 8,372,108 -0.90(-10.41%)
Sep 18, 2002 8.685 8.901 8.512 8.633 2,206,262 -0.06(-0.70%)
Sep 17, 2002 9.109 9.325 8.685 8.694 2,844,934 -0.16(-1.85%)
Sep 16, 2002 9.247 9.333 8.815 8.858 2,060,851 -0.43(-4.65%)
Sep 13, 2002 9.515 9.826 9.256 9.290 2,186,430 -0.30(-3.15%)
Sep 12, 2002 9.886 9.895 9.506 9.593 1,286,397 -0.52(-5.13%)
Sep 11, 2002 10.08 10.42 10.05 10.11 1,074,747 +0.12(+1.21%)
Sep 10, 2002 9.264 10.09 9.264 9.990 232,723,136 +0.69(+7.44%)
Sep 09, 2002 9.195 9.403 8.927 9.299 2,541,762 -0.20(-2.09%)
Sep 06, 2002 9.186 9.558 9.186 9.498 2,552,294 +0.66(+7.43%)
Sep 05, 2002 9.273 9.385 8.815 8.841 1,668,936 -0.70(-7.34%)
Sep 04, 2002 9.480 9.549 8.858 9.541 2,950,047 +0.07(+0.73%)
Sep 03, 2002 9.938 9.946 9.342 9.472 1,957,873 -0.58(-5.76%)
Aug 30, 2002 9.852 10.33 9.809 10.05 2,316,354 -0.28(-2.68%)
Aug 29, 2002 9.636 10.60 9.541 10.33 2,972,929 +0.03(+0.25%)
Aug 28, 2002 10.88 10.90 10.30 10.30 2,570,924 -0.72(-6.51%)
Aug 27, 2002 12.00 12.00 10.96 11.02 2,279,455 -0.93(-7.81%)
Aug 26, 2002 11.88 11.96 11.35 11.95 1,681,086 +0.20(+1.69%)
Aug 23, 2002 12.49 12.50 11.74 11.75 2,049,818 -0.85(-6.72%)
Aug 22, 2002 12.45 13.05 12.43 12.60 1,999,877 -0.02(-0.14%)
Aug 21, 2002 12.42 12.78 12.19 12.62 3,037,481 +0.45(+3.69%)
Aug 20, 2002 12.86 12.96 12.15 12.17 2,015,035 -0.14(-1.12%)
Aug 16, 2002 11.10 12.42 11.02 12.31 3,082,949 +1.15(+10.30%)
Aug 15, 2002 11.07 11.45 10.52 11.16 3,620,246 +0.11(+1.02%)
Aug 14, 2002 10.47 11.08 10.20 11.04 3,723,084 +0.53(+5.01%)
Aug 13, 2002 10.57 11.19 10.42 10.52 2,988,812 -0.20(-1.86%)
Aug 12, 2002 10.67 10.87 10.42 10.72 1,599,855 +0.58(+5.71%)
Aug 07, 2002 10.67 10.90 9.696 10.14 2,477,543 -0.21(-2.00%)
Aug 06, 2002 9.757 10.66 9.757 10.34 2,666,503 +0.77(+8.03%)
Aug 05, 2002 10.10 10.10 9.524 9.575 2,220,543 -0.50(-4.97%)
Aug 02, 2002 10.34 10.43 9.938 10.08 4,077,630 -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.