Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

912.26 -50.97 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2002 7.842 7.868 7.462 7.695 2,149,478 -0.23(-2.91%)
Sep 27, 2002 7.981 8.361 7.808 7.926 2,039,301 -0.16(-1.96%)
Sep 26, 2002 8.586 8.586 8.007 8.085 2,027,158 -0.35(-4.10%)
Sep 25, 2002 8.136 8.638 8.059 8.430 3,564,181 +0.44(+5.52%)
Sep 24, 2002 7.566 8.076 7.445 7.989 8,179,054 +0.13(+1.65%)
Sep 23, 2002 7.825 8.007 7.739 7.860 3,657,955 -0.16(-2.05%)
Sep 20, 2002 8.162 8.197 7.851 8.024 3,152,175 +0.29(+3.69%)
Sep 19, 2002 8.491 8.638 7.713 7.739 8,367,695 -0.90(-10.41%)
Sep 18, 2002 8.690 8.906 8.517 8.638 2,205,099 -0.06(-0.70%)
Sep 17, 2002 9.114 9.330 8.690 8.698 2,843,434 -0.16(-1.85%)
Sep 16, 2002 9.252 9.338 8.820 8.863 2,059,765 -0.43(-4.65%)
Sep 13, 2002 9.520 9.831 9.260 9.295 2,185,277 -0.30(-3.15%)
Sep 12, 2002 9.892 9.900 9.511 9.598 1,285,718 -0.52(-5.13%)
Sep 11, 2002 10.08 10.43 10.06 10.12 1,074,181 +0.12(+1.21%)
Sep 10, 2002 9.269 10.09 9.269 9.995 232,600,464 +0.69(+7.43%)
Sep 09, 2002 9.200 9.407 8.932 9.304 2,540,422 -0.20(-2.09%)
Sep 06, 2002 9.191 9.563 9.191 9.503 2,550,948 +0.66(+7.43%)
Sep 05, 2002 9.278 9.390 8.820 8.845 1,668,057 -0.70(-7.34%)
Sep 04, 2002 9.485 9.554 8.863 9.546 2,948,491 +0.07(+0.73%)
Sep 03, 2002 9.944 9.951 9.347 9.477 1,956,841 -0.58(-5.76%)
Aug 30, 2002 9.857 10.33 9.814 10.06 2,315,133 -0.28(-2.68%)
Aug 29, 2002 9.641 10.61 9.546 10.33 2,971,362 +0.03(+0.25%)
Aug 28, 2002 10.89 10.90 10.31 10.31 2,569,569 -0.72(-6.51%)
Aug 27, 2002 12.01 12.01 10.96 11.02 2,278,254 -0.93(-7.81%)
Aug 26, 2002 11.89 11.97 11.35 11.96 1,680,200 +0.20(+1.69%)
Aug 23, 2002 12.49 12.50 11.75 11.76 2,048,738 -0.85(-6.72%)
Aug 22, 2002 12.46 13.06 12.43 12.61 1,998,823 -0.02(-0.14%)
Aug 21, 2002 12.43 12.79 12.20 12.62 3,035,880 +0.45(+3.69%)
Aug 20, 2002 12.87 12.97 12.16 12.17 2,013,972 -0.14(-1.12%)
Aug 16, 2002 11.10 12.43 11.02 12.31 3,081,324 +1.15(+10.30%)
Aug 15, 2002 11.08 11.46 10.52 11.16 3,618,337 +0.11(+1.02%)
Aug 14, 2002 10.47 11.08 10.20 11.05 3,721,121 +0.53(+5.01%)
Aug 13, 2002 10.58 11.20 10.43 10.52 2,987,236 -0.20(-1.86%)
Aug 12, 2002 10.68 10.88 10.43 10.72 1,599,012 +0.58(+5.71%)
Aug 07, 2002 10.68 10.90 9.701 10.14 2,476,237 -0.21(-2.01%)
Aug 06, 2002 9.762 10.67 9.762 10.35 2,665,098 +0.77(+8.03%)
Aug 05, 2002 10.11 10.11 9.529 9.580 2,219,373 -0.50(-4.97%)
Aug 02, 2002 10.34 10.44 9.944 10.08 4,075,481 -0.42(-3.95%)
Aug 01, 2002 10.55 11.15 10.34 10.50 5,075,368 -0.14(-1.30%)
Jul 31, 2002 11.41 11.49 10.60 10.64 2,371,571 -1.00(-8.62%)
Jul 30, 2002 10.77 11.67 10.70 11.64 3,604,312 +0.62(+5.65%)
Jul 29, 2002 10.41 11.07 10.33 11.02 2,980,945 +0.98(+9.73%)
Jul 26, 2002 10.81 10.81 9.840 10.04 3,663,526 -0.22(-2.11%)
Jul 25, 2002 11.85 11.85 10.06 10.25 7,137,157 -1.70(-14.24%)
Jul 24, 2002 11.85 12.28 10.89 11.96 5,015,389 -0.10(-0.86%)
Jul 23, 2002 13.06 13.14 11.87 12.06 4,420,243 -1.25(-9.42%)
Jul 22, 2002 13.76 14.02 13.09 13.32 2,791,360 -0.49(-3.57%)
Jul 19, 2002 13.38 14.02 13.19 13.81 2,523,308 -0.42(-2.98%)
Jul 17, 2002 14.79 15.34 13.63 14.23 3,825,671 -0.48(-3.23%)
Jul 12, 2002 14.76 15.08 14.28 14.71 1,903,178 +0.16(+1.13%)
Jul 11, 2002 13.46 14.56 13.24 14.54 2,906,927 +1.05(+7.82%)
Jul 10, 2002 14.32 14.42 13.46 13.49 2,459,120 -0.68(-4.82%)
Jul 09, 2002 15.23 14.76 14.18 14.17 1,920,411 -1.05(-6.93%)
Jul 08, 2002 15.81 16.08 15.05 15.23 1,785,444 -0.59(-3.72%)
Jul 05, 2002 14.60 16.08 14.60 15.81 1,731,087 +1.25(+8.61%)
Jul 04, 2002 13.62 14.57 13.56 14.56 2,493,007 +0.00(+0.00%)
Jul 03, 2002 13.62 14.57 13.56 14.56 2,486,530 +0.86(+6.25%)
Jul 02, 2002 14.39 14.45 13.63 13.70 2,941,623 -0.87(-5.99%)
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.