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

Lam Research (NQ: LRCX )

903.48 -25.33 (-2.73%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 30, 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 7.838 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%)
Aug 01, 2002 10.54 11.14 10.34 10.49 5,078,045 -0.14(-1.30%)
Jul 31, 2002 11.41 11.49 10.60 10.63 2,372,822 -1.00(-8.62%)
Jul 30, 2002 10.76 11.67 10.70 11.63 3,606,213 +0.62(+5.65%)
Jul 29, 2002 10.40 11.06 10.33 11.01 2,982,517 +0.98(+9.73%)
Jul 26, 2002 10.80 10.80 9.835 10.03 3,665,458 -0.22(-2.11%)
Jul 25, 2002 11.84 11.84 10.06 10.25 7,140,922 -1.70(-14.24%)
Jul 24, 2002 11.84 12.27 10.89 11.95 5,018,035 -0.10(-0.86%)
Jul 23, 2002 13.05 13.14 11.87 12.06 4,422,575 -1.25(-9.42%)
Jul 22, 2002 13.75 14.01 13.08 13.31 2,792,832 -0.49(-3.57%)
Jul 19, 2002 13.38 14.02 13.19 13.80 2,524,638 -0.42(-2.98%)
Jul 17, 2002 14.78 15.33 13.62 14.22 3,827,689 -0.48(-3.23%)
Jul 12, 2002 14.75 15.07 14.27 14.70 1,904,182 +0.16(+1.13%)
Jul 11, 2002 13.46 14.55 13.23 14.54 2,908,460 +1.05(+7.82%)
Jul 10, 2002 14.31 14.41 13.46 13.48 2,460,417 -0.68(-4.82%)
Jul 09, 2002 15.22 14.75 14.17 14.16 1,921,423 -1.05(-6.93%)
Jul 08, 2002 15.81 16.07 15.05 15.22 1,786,386 -0.59(-3.72%)
Jul 05, 2002 14.59 16.07 14.59 15.81 1,732,000 +1.25(+8.61%)
Jul 04, 2002 13.61 14.56 13.55 14.55 2,494,321 +0.00(+0.00%)
Jul 03, 2002 13.61 14.56 13.55 14.55 2,487,841 +0.86(+6.25%)
Jul 02, 2002 14.38 14.44 13.62 13.70 2,943,174 -0.87(-5.99%)
Jul 01, 2002 15.48 15.76 14.39 14.57 1,899,091 -0.97(-6.23%)
Jun 28, 2002 15.81 16.39 15.37 15.54 2,169,513 -0.31(-1.96%)
Jun 27, 2002 15.38 16.19 15.37 15.85 2,889,368 +0.73(+4.80%)
Jun 26, 2002 14.60 15.33 14.37 15.12 2,709,664 +0.17(+1.14%)
Jun 25, 2002 16.25 16.28 14.91 14.95 2,754,330 +0.04(+0.25%)
Jun 21, 2002 15.61 15.75 15.30 14.92 3,800,728 -0.63(-4.06%)
Jun 20, 2002 16.29 16.54 15.46 15.55 2,371,781 -0.62(-3.85%)
Jun 19, 2002 17.11 17.28 16.07 16.17 2,823,295 -1.18(-6.78%)
Jun 18, 2002 17.84 18.42 17.28 17.34 2,438,085 -0.52(-2.90%)
Jun 17, 2002 16.81 17.88 16.81 17.86 2,547,434 +1.19(+7.15%)
Jun 14, 2002 16.57 16.87 15.94 16.67 2,446,763 -0.60(-3.45%)
Jun 12, 2002 17.17 17.60 16.73 17.27 3,763,699 +0.16(+0.96%)
Jun 11, 2002 18.23 18.44 17.06 17.10 3,095,685 -1.03(-5.67%)
Jun 10, 2002 18.29 18.70 18.06 18.13 1,716,726 -0.14(-0.76%)
Jun 07, 2002 17.51 18.49 17.37 18.27 3,619,752 -0.20(-1.08%)
Jun 06, 2002 18.91 18.96 18.25 18.47 2,495,247 -0.75(-3.91%)
Jun 05, 2002 19.26 19.62 18.74 19.22 2,431,720 -0.43(-2.20%)
May 31, 2002 19.94 20.41 19.65 19.65 2,126,584 -1.42(-6.73%)
May 28, 2002 20.87 21.20 20.59 21.07 1,752,134 +0.32(+1.54%)
May 27, 2002 20.61 20.92 20.45 20.75 6,459,247 +0.00(+0.00%)
May 24, 2002 20.61 20.92 20.45 20.75 6,453,809 -1.22(-5.55%)
May 23, 2002 22.41 22.41 21.07 21.97 5,147,865 -0.37(-1.66%)
May 22, 2002 22.59 23.12 21.73 22.34 2,878,375 -0.35(-1.53%)
May 21, 2002 23.04 23.42 22.50 22.69 2,250,860 -0.28(-1.20%)
May 20, 2002 22.99 23.41 22.73 22.96 2,047,551 -0.41(-1.74%)
May 17, 2002 23.69 23.90 23.05 23.37 3,562,358 -0.24(-1.02%)
May 16, 2002 23.17 23.68 22.90 23.61 2,273,193 +0.38(+1.64%)
May 15, 2002 23.22 24.00 22.80 23.23 3,283,372 -0.28(-1.18%)
May 14, 2002 23.47 23.72 23.16 23.51 5,303,384 +0.94(+4.17%)
May 13, 2002 21.14 22.64 21.13 22.56 4,567,909 +1.56(+7.40%)
May 10, 2002 21.70 21.85 20.74 21.01 1,800,271 -0.61(-2.84%)
May 09, 2002 21.82 22.25 21.56 21.62 3,657,127 -0.44(-2.00%)
May 08, 2002 21.09 22.30 21.09 22.06 4,220,652 +1.94(+9.62%)
May 07, 2002 20.35 20.59 19.16 20.13 3,792,743 -0.14(-0.68%)
May 06, 2002 20.44 21.09 20.08 20.27 2,689,993 -0.35(-1.68%)
May 03, 2002 21.26 21.28 20.12 20.61 4,749,348 -0.63(-2.97%)
May 02, 2002 22.11 22.55 20.97 21.24 3,280,017 -0.87(-3.91%)
May 01, 2002 22.16 22.46 21.41 22.11 3,119,522 -0.07(-0.31%)
Apr 30, 2002 21.54 22.56 21.41 22.18 2,915,287 +0.54(+2.52%)
Apr 29, 2002 21.71 22.37 21.19 21.63 3,038,985 -0.12(-0.56%)
Apr 26, 2002 22.79 23.12 21.67 21.75 3,444,330 -1.06(-4.66%)
Apr 25, 2002 22.86 23.02 22.31 22.82 4,610,607 +0.02(+0.08%)
Apr 24, 2002 23.60 23.97 22.72 22.80 3,123,688 -0.76(-3.23%)
Apr 23, 2002 24.17 24.37 23.45 23.56 2,479,279 -0.49(-2.05%)
Apr 22, 2002 24.11 24.26 23.78 24.05 2,049,634 -0.22(-0.89%)
Apr 19, 2002 24.48 24.87 24.09 24.27 2,162,802 -0.32(-1.30%)
Apr 18, 2002 24.89 25.23 24.11 24.59 5,245,412 -0.93(-3.66%)
Apr 17, 2002 24.81 25.71 23.77 25.52 4,446,409 +0.72(+2.89%)
Apr 16, 2002 25.04 25.06 24.33 24.80 5,275,729 +1.15(+4.86%)
Apr 15, 2002 22.68 23.90 22.64 23.65 3,645,903 +1.01(+4.47%)
Apr 12, 2002 22.57 22.72 22.13 22.64 3,145,905 +0.21(+0.92%)
Apr 11, 2002 22.87 23.26 22.42 22.43 3,636,299 -0.41(-1.78%)
Apr 10, 2002 22.77 23.00 22.04 22.84 3,313,921 +0.24(+1.07%)
Apr 09, 2002 23.55 23.90 22.51 22.60 2,416,099 -0.95(-4.04%)
Apr 08, 2002 22.98 23.56 22.68 23.55 3,788,115 -0.10(-0.40%)
Apr 05, 2002 24.33 24.54 23.51 23.64 1,712,908 -0.61(-2.53%)
Apr 04, 2002 24.01 24.69 23.64 24.26 2,395,618 +0.06(+0.25%)
Apr 03, 2002 25.09 25.19 23.75 24.20 3,059,582 -0.84(-3.35%)
Apr 02, 2002 25.58 25.65 24.98 25.04 1,672,986 -0.78(-3.01%)
Apr 01, 2002 25.06 25.91 24.55 25.81 2,088,282 +0.48(+1.88%)
Mar 29, 2002 24.59 25.70 24.56 25.34 3,249,121 +0.00(+0.00%)
Mar 28, 2002 24.59 25.70 24.56 25.34 3,248,774 +0.98(+4.01%)
Mar 27, 2002 24.42 24.94 24.00 24.36 3,314,499 +0.13(+0.54%)
Mar 26, 2002 23.81 24.85 23.62 24.23 3,817,043 +0.35(+1.45%)
Mar 25, 2002 24.81 25.35 23.87 23.89 3,929,864 -0.73(-2.98%)
Mar 22, 2002 25.17 25.66 24.52 24.62 3,563,052 -0.53(-2.10%)
Mar 21, 2002 24.56 25.16 24.16 25.15 2,103,325 +0.61(+2.50%)
Mar 20, 2002 24.89 25.20 24.38 24.53 3,740,094 -0.75(-2.97%)
Mar 19, 2002 24.54 25.32 24.53 25.29 4,012,715 +0.83(+3.39%)
Mar 18, 2002 23.88 24.93 23.87 24.46 3,358,355 +0.75(+3.17%)
Mar 15, 2002 22.90 23.77 22.90 23.71 3,031,117 +0.72(+3.12%)
Mar 14, 2002 23.39 23.77 22.90 22.99 2,714,061 -0.29(-1.26%)
Mar 13, 2002 22.62 23.51 22.61 23.28 5,265,777 -0.53(-2.21%)
Mar 12, 2002 23.77 23.98 23.35 23.81 2,583,537 -0.75(-3.06%)
Mar 11, 2002 24.54 24.95 24.21 24.56 3,527,875 -0.40(-1.59%)
Mar 08, 2002 23.55 24.96 23.55 24.96 5,444,786 +1.35(+5.71%)
Mar 07, 2002 23.02 23.89 22.98 23.61 4,859,854 +0.77(+3.37%)
Mar 06, 2002 22.50 22.86 21.58 22.84 4,318,083 +0.30(+1.34%)
Mar 05, 2002 21.95 22.69 21.91 22.54 2,713,367 +0.20(+0.89%)
Mar 04, 2002 20.86 22.34 20.84 22.34 4,888,204 +1.35(+6.42%)
Mar 01, 2002 19.38 21.00 19.23 20.99 5,068,370 +2.29(+12.25%)
Feb 28, 2002 19.44 19.56 18.57 18.70 2,069,768 -0.35(-1.86%)
Feb 27, 2002 19.12 19.67 18.87 19.06 2,962,267 -0.03(-0.18%)
Feb 26, 2002 18.97 19.36 18.75 19.09 1,985,529 +0.12(+0.64%)
Feb 25, 2002 17.91 19.12 17.90 18.97 2,354,771 +0.99(+5.53%)
Feb 22, 2002 18.56 18.77 17.73 17.98 3,045,812 -0.40(-2.16%)
Feb 21, 2002 19.25 19.31 18.37 18.37 2,417,025 -1.18(-6.01%)
Feb 20, 2002 19.42 19.81 18.72 19.55 3,129,705 +0.15(+0.76%)
Feb 19, 2002 20.11 20.12 19.36 19.40 1,950,699 -0.93(-4.59%)
Feb 18, 2002 20.63 20.76 20.13 20.33 1,162,805 +0.00(+0.00%)
Feb 15, 2002 20.63 20.76 20.13 20.33 1,161,532 -0.24(-1.18%)
Feb 14, 2002 20.78 21.04 20.38 20.58 2,475,692 -0.21(-1.00%)
Feb 13, 2002 19.81 20.93 19.81 20.78 3,439,123 +1.13(+5.76%)
Feb 12, 2002 19.38 20.16 19.38 19.65 1,563,059 -0.29(-1.43%)
Feb 11, 2002 19.06 20.03 19.05 19.94 2,857,083 +0.73(+3.83%)
Feb 08, 2002 18.56 19.24 18.41 19.20 2,430,332 +0.70(+3.78%)
Feb 07, 2002 19.57 19.81 18.49 18.50 3,293,439 -1.19(-6.06%)
Feb 06, 2002 19.25 19.77 19.06 19.70 2,401,751 +0.34(+1.74%)
Feb 05, 2002 19.26 19.90 19.06 19.36 2,252,596 -0.03(-0.18%)
Feb 04, 2002 19.96 20.39 19.37 19.39 3,081,799 -0.34(-1.71%)
Feb 01, 2002 20.05 20.22 19.46 19.73 1,751,903 -0.37(-1.85%)
Jan 31, 2002 20.05 20.38 19.61 20.10 4,112,691 +0.18(+0.91%)
Jan 30, 2002 19.51 19.95 19.04 19.92 4,388,437 +0.47(+2.40%)
Jan 29, 2002 20.10 20.30 19.23 19.45 2,556,344 -0.78(-3.84%)
Jan 28, 2002 20.24 20.53 19.80 20.23 1,987,496 +0.09(+0.43%)
Jan 25, 2002 19.25 20.40 19.25 20.14 4,201,560 +0.87(+4.53%)
Jan 24, 2002 19.36 19.96 19.12 19.27 3,748,888 +0.02(+0.09%)
Jan 23, 2002 18.80 19.38 18.71 19.25 2,566,295 +0.80(+4.31%)
Jan 22, 2002 19.52 19.57 18.44 18.46 2,407,768 -0.90(-4.64%)
Jan 21, 2002 19.43 19.66 19.07 19.36 1,317,283 +0.00(+0.00%)
Jan 18, 2002 19.43 19.66 19.07 19.36 1,300,967 -0.42(-2.14%)
Jan 17, 2002 20.33 20.40 19.01 19.78 5,406,369 -0.28(-1.38%)
Jan 16, 2002 20.70 20.71 19.89 20.06 5,934,255 -1.83(-8.37%)
Jan 15, 2002 22.17 22.20 21.44 21.89 3,041,068 -0.26(-1.17%)
Jan 14, 2002 22.33 22.60 21.73 22.15 3,087,469 -0.13(-0.58%)
Jan 11, 2002 22.56 22.95 22.06 22.28 1,822,835 -0.22(-0.96%)
Jan 10, 2002 22.69 22.77 22.18 22.50 4,204,915 +2.43(+12.10%)
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.