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
收市後：
認購期權
2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 390.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.67 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.38 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | 6 | 3 |
| 447.97 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.81 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 2.85 | 0.00 | - | 1 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 0.84 | 0.00 | - | 20 | 15 |
| - | - | - | - | - | 510.00 | 2.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 520.00 | 0.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 580.00 | 0.98 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 1.39 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | 2.28 | 0.00 | - | - | 1 |
| 285.08 | 0.00 | - | 4 | 0 | 600.00 | 1.23 | 0.00 | - | 1 | 29 |
| 360.50 | 0.00 | - | - | 2 | 605.00 | 2.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 2.11 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 2.06 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 5 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 5.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 665.00 | 4.99 | 0.00 | - | 3 | 12 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 3.50 | 0.00 | - | 1 | 25 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 680.00 | 3.13 | 0.00 | - | 1 | 8 |
| 238.09 | 0.00 | - | - | 1 | 685.00 | 7.15 | 0.00 | - | 2 | 4 |
| 291.90 | 0.00 | - | 1 | 2 | 690.00 | 5.07 | 0.00 | - | 2 | 18 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 5.34 | 0.00 | - | 1 | 21 |
| 233.00 | 0.00 | - | 1 | 3 | 700.00 | 2.59 | -1.91 | -42.44% | 3 | 147 |
| 222.72 | 0.00 | - | 2 | 4 | 705.00 | 3.15 | -3.20 | -50.39% | 1 | 6 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 5.90 | 0.00 | - | 1 | 12 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 4 | 8 |
| 236.20 | 0.00 | - | 8 | 4 | 720.00 | 5.90 | 0.00 | - | 1 | 26 |
| 204.37 | 0.00 | - | 1 | 1 | 725.00 | 6.25 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 5.59 | 0.00 | - | 1 | 52 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 7.25 | 0.00 | - | 2 | 19 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 6.84 | 0.00 | - | 1 | 21 |
| 204.85 | 0.00 | - | 5 | 7 | 745.00 | 8.15 | 0.00 | - | 1 | 15 |
| 228.45 | 0.00 | - | 1 | 0 | 750.00 | 8.55 | 0.00 | - | 1 | 130 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 8.40 | 0.00 | - | 1 | 103 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 9.60 | 0.00 | - | 1 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 10.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 189.06 | 0.00 | - | 100 | 100 | 775.00 | 11.70 | 0.00 | - | 1 | 10 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 12.20 | 0.00 | - | 1 | 6 |
| 180.88 | 0.00 | - | - | 100 | 785.00 | 12.97 | 0.00 | - | 1 | 9 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 12.95 | 0.00 | - | 1 | 23 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 13.74 | 0.00 | - | 1 | 12 |
| 146.00 | 0.00 | - | 1 | 0 | 800.00 | 14.60 | 0.00 | - | 1 | 93 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 15.10 | 0.00 | - | 2 | 6 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 21.29 | 0.00 | - | 1 | 15 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 17.93 | 0.00 | - | 1 | 9 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 17.80 | 0.00 | - | 4 | 38 |
| 171.05 | 0.00 | - | 7 | 10 | 825.00 | 14.89 | -1.71 | -10.30% | 1 | 122 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 15.75 | -4.20 | -21.05% | 1 | 40 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 21.05 | 0.00 | - | 2 | 6 |
| 153.54 | 0.00 | - | 1 | 5 | 840.00 | 22.45 | 0.00 | - | 6 | 44 |
| 163.21 | 0.00 | - | 2 | 10 | 845.00 | 23.05 | 0.00 | - | 2 | 12 |
| 176.60 | +28.45 | +19.20% | 1 | 122 | 850.00 | 17.93 | -5.67 | -24.03% | 11 | 59 |
| 108.80 | 0.00 | - | 2 | 2 | 855.00 | 26.85 | 0.00 | - | 2 | 39 |
| 138.53 | 0.00 | - | 15 | 0 | 860.00 | 26.32 | 0.00 | - | 3 | 86 |
| 102.05 | 0.00 | - | 2 | 4 | 865.00 | 22.00 | -7.85 | -26.30% | 1 | 50 |
| 114.00 | 0.00 | - | 6 | 22 | 870.00 | 30.80 | 0.00 | - | 6 | 55 |
| 131.96 | 0.00 | - | 1 | 0 | 875.00 | 32.28 | 0.00 | - | 1 | 73 |
| 113.02 | 0.00 | - | 4 | 25 | 880.00 | 34.15 | 0.00 | - | 4 | 45 |
| 147.55 | 0.00 | - | 1 | 3 | 885.00 | 35.20 | 0.00 | - | 4 | 31 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 26.90 | -8.65 | -24.33% | 11 | 74 |
| 104.68 | 0.00 | - | 5 | 23 | 895.00 | 38.00 | 0.00 | - | 12 | 97 |
| 143.70 | +24.25 | +20.30% | 34 | 115 | 900.00 | 34.90 | -3.62 | -9.40% | 2 | 212 |
| 97.80 | 0.00 | - | 2 | 12 | 905.00 | 43.29 | 0.00 | - | 3 | 36 |
| 95.35 | 0.00 | - | 4 | 40 | 910.00 | 45.05 | 0.00 | - | 1 | 75 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 47.20 | 0.00 | - | 5 | 69 |
| 104.71 | 0.00 | - | 4 | 24 | 920.00 | 50.90 | 0.00 | - | 2 | 73 |
| 110.76 | 0.00 | - | 2 | 58 | 925.00 | 49.55 | 0.00 | - | 8 | 88 |
| 107.76 | 0.00 | - | 2 | 117 | 930.00 | 52.10 | 0.00 | - | 6 | 80 |
| 64.00 | 0.00 | - | 1 | 35 | 935.00 | 40.85 | -13.10 | -24.28% | 1 | 22 |
| 117.96 | +53.41 | +82.74% | 2 | 21 | 940.00 | 41.50 | -14.55 | -25.96% | 13 | 29 |
| 87.21 | 0.00 | - | 5 | 23 | 945.00 | 59.00 | 0.00 | - | 2 | 21 |
| 111.76 | +26.22 | +30.65% | 7 | 67 | 950.00 | 45.60 | -14.30 | -23.87% | 1 | 97 |
| 104.70 | +28.95 | +38.22% | 39 | 88 | 960.00 | 53.30 | -14.70 | -21.62% | 2 | 43 |
| 90.60 | +22.23 | +32.51% | 9 | 147 | 980.00 | 59.02 | -20.28 | -25.57% | 18 | 29 |
| 84.00 | +24.70 | +41.65% | 46 | 97 | 1,000.00 | 67.10 | -18.15 | -21.29% | 15 | 46 |
| 54.50 | 0.00 | - | 7 | 54 | 1,020.00 | 94.50 | 0.00 | - | 4 | 49 |
| 46.63 | 0.00 | - | 1 | 80 | 1,040.00 | 136.90 | 0.00 | - | 4 | 4 |
| 55.66 | +15.89 | +39.95% | 6 | 51 | 1,060.00 | 120.10 | 0.00 | - | 2 | 1 |
| 48.56 | +17.76 | +57.66% | 1 | 22 | 1,080.00 | - | - | - | - | - |
| 42.47 | +12.06 | +39.66% | 6 | 74 | 1,100.00 | - | - | - | - | - |
| 35.60 | +10.60 | +42.40% | 14 | 133 | 1,120.00 | - | - | - | - | - |
| 31.57 | +11.42 | +56.67% | 4 | 60 | 1,140.00 | - | - | - | - | - |
| 26.42 | +6.42 | +32.10% | 2 | 42 | 1,160.00 | - | - | - | - | - |
| 23.75 | +8.23 | +53.03% | 19 | 39 | 1,180.00 | - | - | - | - | - |
| 20.35 | +6.55 | +47.46% | 46 | 79 | 1,200.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 3 | 15 | 1,220.00 | - | - | - | - | - |
| 13.65 | +5.10 | +59.65% | 1 | 20 | 1,240.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 18 | 213 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 0 | 1,280.00 | - | - | - | - | - |
| 9.00 | +2.40 | +36.36% | 6 | 0 | 1,300.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 5.80 | +2.55 | +78.46% | 1 | 21 | 1,340.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 11 | 0 | 1,360.00 | - | - | - | - | - |
| 3.76 | +0.41 | +12.24% | 10 | 5 | 1,380.00 | - | - | - | - | - |
| 3.73 | +1.93 | +107.22% | 3 | 29 | 1,400.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 6 | 1,420.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 11 | 1,440.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 1,211 | 1,460.00 | - | - | - | - | - |
| 2.00 | +1.40 | +233.33% | 2 | 0 | 1,480.00 | - | - | - | - | - |
