Lam Research (NQ: LRCX )

565.95 USD +12.33 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.070 9.100 8.630 8.900 1,858,565 -0.27(-2.91%)
Sep 27, 2002 9.230 9.670 9.030 9.167 1,763,300 -0.18(-1.96%)
Sep 26, 2002 9.930 9.930 9.260 9.350 1,752,800 -0.40(-4.10%)
Sep 25, 2002 9.410 9.990 9.320 9.750 3,081,800 +0.51(+5.52%)
Sep 24, 2002 8.750 9.340 8.610 9.240 7,072,090 +0.15(+1.65%)
Sep 23, 2002 9.050 9.260 8.950 9.090 3,162,883 -0.19(-2.05%)
Sep 20, 2002 9.440 9.480 9.080 9.280 2,725,556 +0.33(+3.69%)
Sep 19, 2002 9.820 9.990 8.920 8.950 7,235,200 -1.04(-10.41%)
Sep 18, 2002 10.05 10.30 9.850 9.990 1,906,658 -0.07(-0.70%)
Sep 17, 2002 10.54 10.79 10.05 10.06 2,458,600 -0.19(-1.85%)
Sep 16, 2002 10.70 10.80 10.20 10.25 1,780,994 -0.50(-4.65%)
Sep 13, 2002 11.01 11.37 10.71 10.75 1,889,519 -0.35(-3.15%)
Sep 12, 2002 11.44 11.45 11.00 11.10 1,111,708 -0.60(-5.13%)
Sep 11, 2002 11.66 12.06 11.63 11.70 928,800 +0.14(+1.21%)
Sep 10, 2002 10.72 11.67 10.72 11.56 201,120,000 +0.80(+7.43%)
Sep 09, 2002 10.64 10.88 10.33 10.76 2,196,598 -0.23(-2.09%)
Sep 06, 2002 10.63 11.06 10.63 10.99 2,205,700 +0.76(+7.43%)
Sep 05, 2002 10.73 10.86 10.20 10.23 1,442,300 -0.81(-7.34%)
Sep 04, 2002 10.97 11.05 10.25 11.04 2,549,439 +0.08(+0.73%)
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.