Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年6月7日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 700.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 0 |
| 236.25 | 0.00 | - | 2 | 0 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 1.66 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 760.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 770.00 | 0.15 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 780.00 | 0.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 790.00 | 0.27 | 0.00 | - | 10 | 0 |
| 129.70 | 0.00 | - | 1 | 0 | 800.00 | 0.34 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 805.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 810.00 | 0.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 815.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 820.00 | 0.43 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 825.00 | 1.41 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 830.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 835.00 | 1.84 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 840.00 | 0.28 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 845.00 | 0.33 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 850.00 | 0.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 855.00 | 1.28 | 0.00 | - | 7 | 0 |
| 59.33 | 0.00 | - | 1 | 0 | 860.00 | 0.59 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 865.00 | 0.50 | 0.00 | - | 10 | 0 |
| 43.66 | 0.00 | - | - | 0 | 870.00 | 0.75 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 875.00 | 0.88 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 880.00 | 1.18 | 0.00 | - | 5 | 0 |
| 92.35 | 0.00 | - | 15 | 0 | 885.00 | 1.12 | 0.00 | - | 5 | 0 |
| 87.60 | 0.00 | - | 15 | 0 | 890.00 | 1.27 | 0.00 | - | 2 | 0 |
| 80.60 | 0.00 | - | 6 | 0 | 895.00 | 1.45 | 0.00 | - | 2 | 0 |
| 40.71 | 0.00 | - | 5 | 0 | 900.00 | 2.84 | 0.00 | - | 28 | 0 |
| 82.84 | 0.00 | - | 1 | 0 | 905.00 | 2.11 | 0.00 | - | 12 | 0 |
| 79.55 | 0.00 | - | 1 | 0 | 910.00 | 4.05 | 0.00 | - | 22 | 0 |
| 62.50 | 0.00 | - | 10 | 0 | 915.00 | 3.09 | 0.00 | - | 5 | 0 |
| 50.99 | 0.00 | - | 5 | 0 | 920.00 | 5.55 | 0.00 | - | 13 | 0 |
| 49.97 | 0.00 | - | 2 | 0 | 925.00 | 6.57 | 0.00 | - | 2 | 0 |
| 41.91 | 0.00 | - | 1 | 0 | 930.00 | 5.00 | 0.00 | - | 12 | 0 |
| 47.56 | 0.00 | - | 1 | 0 | 935.00 | 6.85 | 0.00 | - | 2 | 0 |
| 44.30 | 0.00 | - | 2 | 0 | 940.00 | 8.39 | 0.00 | - | 28 | 0 |
| 55.67 | 0.00 | - | - | 0 | 942.50 | 13.87 | 0.00 | - | - | 0 |
| 53.67 | 0.00 | - | 10 | 0 | 945.00 | 11.30 | 0.00 | - | 3 | 0 |
| 33.90 | 0.00 | - | 2 | 0 | 947.50 | - | - | - | - | - |
| 35.70 | 0.00 | - | 8 | 0 | 950.00 | 12.00 | 0.00 | - | 4 | 0 |
| 29.00 | 0.00 | - | 1 | 0 | 952.50 | 15.70 | 0.00 | - | 5 | 0 |
| 27.79 | 0.00 | - | 2 | 0 | 955.00 | 14.88 | 0.00 | - | 3 | 0 |
| 26.60 | 0.00 | - | 2 | 0 | 957.50 | 13.45 | 0.00 | - | 3 | 0 |
| 26.50 | 0.00 | - | 4 | 0 | 960.00 | 17.02 | 0.00 | - | 11 | 0 |
| 21.50 | 0.00 | - | 2 | 0 | 962.50 | 15.20 | 0.00 | - | 3 | 0 |
| 23.20 | 0.00 | - | 24 | 0 | 965.00 | 17.18 | 0.00 | - | 3 | 0 |
| 20.93 | 0.00 | - | 25 | 0 | 967.50 | 19.75 | 0.00 | - | 15 | 0 |
| 19.30 | 0.00 | - | 28 | 0 | 970.00 | 17.65 | 0.00 | - | 5 | 0 |
| 14.95 | 0.00 | - | 36 | 0 | 975.00 | 20.60 | 0.00 | - | 11 | 0 |
| 13.20 | 0.00 | - | 9 | 0 | 980.00 | 23.85 | 0.00 | - | 2 | 0 |
| 15.40 | 0.00 | - | 5 | 0 | 985.00 | 26.25 | 0.00 | - | 1 | 0 |
| 13.40 | 0.00 | - | 5 | 0 | 990.00 | 41.20 | 0.00 | - | - | 0 |
| 12.25 | 0.00 | - | 26 | 0 | 995.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 38 | 0 | 1,000.00 | 45.05 | 0.00 | - | 1 | 0 |
| 9.25 | 0.00 | - | 2 | 0 | 1,005.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 4 | 0 | 1,010.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 0 | 1,015.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 6 | 0 | 1,020.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 0 | 1,025.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 19 | 0 | 1,030.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 4 | 0 | 1,035.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 9 | 0 | 1,040.00 | 63.70 | 0.00 | - | 2 | 0 |
| 2.35 | 0.00 | - | 2 | 0 | 1,045.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 60 | 0 | 1,050.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 5 | 0 | 1,060.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 8 | 0 | 1,080.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 3 | 0 | 1,100.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 0 | 1,140.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 0 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 0 | 1,200.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 0 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 1,280.00 | - | - | - | - | - |
