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

Lam Research (NQ: LRCX )

78.20 -1.01 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2002 0.9879 1.022 0.9842 0.9897 13,173,902 -0.01(-1.10%)
Dec 30, 2002 1.035 1.048 0.9824 1.001 12,716,437 -0.02(-1.80%)
Dec 27, 2002 1.034 1.043 1.014 1.019 6,684,434 -0.01(-1.16%)
Dec 26, 2002 1.060 1.081 1.020 1.031 9,369,318 -0.01(-1.32%)
Dec 24, 2002 1.050 1.070 1.035 1.045 4,600,790 -0.01(-0.78%)
Dec 23, 2002 1.025 1.071 0.9961 1.053 12,125,000 +0.02(+2.23%)
Dec 20, 2002 1.025 1.043 0.9961 1.030 18,636,252 +0.02(+1.91%)
Dec 19, 2002 0.9998 1.033 0.9567 1.011 29,731,956 +0.01(+1.10%)
Dec 18, 2002 1.101 1.110 0.9989 0.9998 37,666,796 -0.13(-11.25%)
Dec 17, 2002 1.120 1.177 1.112 1.127 17,472,984 -0.02(-1.68%)
Dec 16, 2002 1.106 1.156 1.080 1.146 18,143,932 +0.07(+6.39%)
Dec 13, 2002 1.123 1.137 1.076 1.077 17,591,706 -0.08(-6.98%)
Dec 12, 2002 1.194 1.207 1.149 1.158 17,918,468 -0.01(-1.25%)
Dec 11, 2002 1.138 1.229 1.112 1.172 46,996,900 +0.02(+1.67%)
Dec 10, 2002 1.047 1.158 1.037 1.153 41,377,708 +0.11(+10.76%)
Dec 09, 2002 1.161 1.162 1.036 1.041 36,990,400 -0.13(-10.85%)
Dec 06, 2002 1.189 1.212 1.158 1.168 20,502,056 -0.03(-2.30%)
Dec 05, 2002 1.260 1.261 1.189 1.195 21,411,540 -0.03(-2.11%)
Dec 04, 2002 1.303 1.310 1.180 1.221 46,304,168 -0.14(-10.13%)
Dec 03, 2002 1.465 1.469 1.355 1.359 26,706,152 -0.13(-8.92%)
Dec 02, 2002 1.542 1.582 1.449 1.492 25,419,804 +0.00(+0.06%)
Nov 29, 2002 1.585 1.589 1.481 1.491 12,749,113 -0.09(-5.39%)
Nov 27, 2002 1.478 1.580 1.475 1.576 21,731,764 +0.13(+9.27%)
Nov 26, 2002 1.497 1.507 1.434 1.442 29,157,946 -0.05(-3.32%)
Nov 25, 2002 1.412 1.497 1.409 1.492 35,915,356 +0.09(+6.28%)
Nov 22, 2002 1.390 1.432 1.367 1.404 23,351,408 -0.00(-0.33%)
Nov 21, 2002 1.328 1.415 1.323 1.408 27,321,550 +0.11(+8.72%)
Nov 20, 2002 1.204 1.302 1.195 1.295 26,102,734 +0.11(+9.21%)
Nov 19, 2002 1.185 1.228 1.164 1.186 11,745,958 -0.00(-0.39%)
Nov 18, 2002 1.230 1.265 1.183 1.191 15,987,312 -0.02(-1.45%)
Nov 15, 2002 1.174 1.226 1.155 1.208 16,954,524 +0.01(+0.47%)
Nov 14, 2002 1.146 1.205 1.114 1.203 27,976,162 +0.10(+9.48%)
Nov 13, 2002 1.074 1.137 1.056 1.099 19,945,472 -0.00(-0.20%)
Nov 12, 2002 1.046 1.133 1.037 1.101 27,212,630 +0.06(+6.01%)
Nov 11, 2002 1.126 1.127 1.019 1.038 24,166,132 -0.08(-7.52%)
Nov 08, 2002 1.151 1.160 1.081 1.123 36,247,564 -0.03(-2.39%)
Nov 07, 2002 1.266 1.268 1.150 1.150 28,768,012 -0.15(-11.70%)
Nov 06, 2002 1.239 1.315 1.222 1.303 22,837,304 +0.07(+5.51%)
Nov 05, 2002 1.291 1.291 1.175 1.235 36,067,844 -0.06(-4.75%)
Nov 04, 2002 1.242 1.373 1.242 1.296 36,351,036 +0.06(+4.90%)
Nov 01, 2002 1.153 1.242 1.125 1.236 27,704,950 +0.08(+6.91%)
Oct 31, 2002 1.203 1.247 1.149 1.156 41,125,012 -0.04(-3.52%)
Oct 30, 2002 1.045 1.201 1.027 1.198 45,268,336 +0.16(+15.59%)
Oct 29, 2002 1.031 1.063 0.9870 1.037 22,522,526 -0.00(-0.26%)
Oct 28, 2002 1.017 1.094 1.017 1.039 27,956,556 +0.02(+2.35%)
Oct 25, 2002 0.9952 1.029 0.9879 1.015 16,722,523 +0.02(+2.31%)
Oct 24, 2002 1.017 1.074 0.9842 0.9925 36,913,068 -0.02(-1.55%)
Oct 23, 2002 0.9282 1.023 0.9181 1.008 59,172,004 +0.04(+4.57%)
Oct 22, 2002 1.024 1.042 0.9557 0.9640 29,303,898 -0.13(-11.54%)
Oct 21, 2002 1.002 1.090 0.9695 1.090 28,239,748 +0.07(+6.65%)
Oct 18, 2002 0.8722 1.043 0.8630 1.022 55,253,056 +0.13(+15.10%)
Oct 17, 2002 0.8281 0.8906 0.8281 0.8878 31,914,042 +0.09(+11.26%)
Oct 16, 2002 0.8061 0.8208 0.7822 0.7979 21,005,342 -0.06(-6.75%)
Oct 15, 2002 0.8098 0.8584 0.8061 0.8557 21,592,346 +0.09(+11.62%)
Oct 14, 2002 0.7483 0.7795 0.7336 0.7666 12,956,061 -0.01(-0.71%)
Oct 11, 2002 0.6941 0.7877 0.6932 0.7721 22,497,474 +0.08(+12.28%)
Oct 10, 2002 0.6142 0.6886 0.6142 0.6877 25,523,278 +0.07(+11.46%)
Oct 09, 2002 0.6298 0.6675 0.6151 0.6170 15,256,457 -0.03(-4.41%)
Oct 08, 2002 0.6519 0.6711 0.6087 0.6454 21,712,158 +0.00(+0.00%)
Oct 07, 2002 0.6987 0.7170 0.6418 0.6454 30,718,772 -0.05(-7.38%)
Oct 04, 2002 0.7850 0.7923 0.6889 0.6968 29,008,726 -0.07(-9.21%)
Oct 03, 2002 0.8134 0.8254 0.7602 0.7675 15,450,335 -0.07(-7.93%)
Oct 02, 2002 0.8116 0.8694 0.8033 0.8336 22,249,136 +0.01(+1.45%)
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.