Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.26 17.31 16.13 16.24 1,170,500 -0.93(-5.39%)
Nov 27, 2002 16.10 17.21 16.07 17.17 1,995,200 +1.46(+9.27%)
Nov 26, 2002 16.30 16.41 15.62 15.71 2,677,000 -0.54(-3.32%)
Nov 25, 2002 15.38 16.31 15.35 16.25 3,297,400 +0.96(+6.28%)
Nov 22, 2002 15.14 15.60 14.89 15.29 2,143,900 -0.05(-0.33%)
Nov 21, 2002 14.46 15.41 14.41 15.34 2,508,400 +1.23(+8.72%)
Nov 20, 2002 13.11 14.18 13.02 14.11 2,396,500 +1.19(+9.21%)
Nov 19, 2002 12.91 13.38 12.68 12.92 1,078,400 -0.05(-0.39%)
Nov 18, 2002 13.40 13.78 12.89 12.97 1,467,800 -0.19(-1.45%)
Nov 15, 2002 12.79 13.35 12.58 13.16 1,556,600 +0.06(+0.47%)
Nov 14, 2002 12.48 13.13 12.13 13.10 2,568,500 +1.13(+9.48%)
Nov 13, 2002 11.70 12.38 11.50 11.97 1,831,200 -0.02(-0.20%)
Nov 12, 2002 11.39 12.34 11.29 11.99 2,498,400 +0.68(+6.01%)
Nov 11, 2002 12.26 12.27 11.10 11.31 2,218,700 -0.92(-7.52%)
Nov 08, 2002 12.54 12.63 11.77 12.23 3,327,900 -0.30(-2.39%)
Nov 07, 2002 13.79 13.81 12.53 12.53 2,641,200 -1.66(-11.70%)
Nov 06, 2002 13.50 14.32 13.31 14.19 2,096,700 +0.74(+5.51%)
Nov 05, 2002 14.06 14.06 12.80 13.45 3,311,400 -0.67(-4.75%)
Nov 04, 2002 13.53 14.96 13.53 14.12 3,337,400 +0.66(+4.90%)
Nov 01, 2002 12.56 13.53 12.25 13.46 2,543,600 +0.87(+6.91%)
Oct 31, 2002 13.10 13.58 12.51 12.59 3,775,700 -0.46(-3.52%)
Oct 30, 2002 11.38 13.08 11.19 13.05 4,156,100 +1.76(+15.59%)
Oct 29, 2002 11.23 11.58 10.75 11.29 2,067,800 -0.03(-0.27%)
Oct 28, 2002 11.08 11.92 11.08 11.32 2,566,700 +0.26(+2.35%)
Oct 25, 2002 10.84 11.21 10.76 11.06 1,535,300 +0.25(+2.31%)
Oct 24, 2002 11.08 11.70 10.72 10.81 3,389,000 -0.17(-1.55%)
Oct 23, 2002 10.11 11.14 10.00 10.98 5,432,600 +0.48(+4.57%)
Oct 22, 2002 11.15 11.35 10.41 10.50 2,690,400 -1.37(-11.54%)
Oct 21, 2002 10.91 11.87 10.56 11.87 2,592,700 +0.74(+6.65%)
Oct 18, 2002 9.500 11.36 9.400 11.13 5,072,800 +1.46(+15.10%)
Oct 17, 2002 9.020 9.700 9.020 9.670 2,930,038 +0.98(+11.26%)
Oct 16, 2002 8.780 8.940 8.520 8.691 1,928,507 -0.63(-6.75%)
Oct 15, 2002 8.820 9.350 8.780 9.320 1,982,400 +0.97(+11.62%)
Oct 14, 2002 8.150 8.490 7.990 8.350 1,189,500 -0.06(-0.71%)
Oct 11, 2002 7.560 8.580 7.550 8.410 2,065,500 +0.92(+12.28%)
Oct 10, 2002 6.690 7.500 6.690 7.490 2,343,300 +0.77(+11.46%)
Oct 09, 2002 6.860 7.270 6.700 6.720 1,400,700 -0.31(-4.41%)
Oct 08, 2002 7.100 7.310 6.630 7.030 1,993,400 +0.00(+0.00%)
Oct 07, 2002 7.610 7.810 6.990 7.030 2,820,300 -0.56(-7.38%)
Oct 04, 2002 8.550 8.630 7.503 7.590 2,663,300 -0.77(-9.21%)
Oct 03, 2002 8.860 8.990 8.280 8.360 1,418,500 -0.72(-7.93%)
Oct 02, 2002 8.840 9.470 8.750 9.080 2,042,700 +0.13(+1.45%)
Oct 01, 2002 8.890 9.060 8.550 8.950 2,108,900 +0.05(+0.56%)
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.