Stockscreener 앱 받기
11.77
1.01%
-0.12
시간 외 거래:
11.77
Lincoln Educational Services Corp 주식 (LINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $11.99 | $11.67 | $0.3201 | 158,411.0 | -1.01% |
| 2024-05-16 | $12.07 | $11.84 | $0.23 | 110,618.0 | -1.00% |
| 2024-05-15 | $12.27 | $11.98 | $0.29 | 85,240.0 | -0.25% |
| 2024-05-14 | $12.24 | $11.96 | $0.28 | 47,381.0 | -0.08% |
| 2024-05-13 | $12.35 | $11.98 | $0.365 | 69,938.0 | -0.74% |
| 2024-05-10 | $12.94 | $12.12 | $0.82 | 89,172.0 | -3.96% |
| 2024-05-09 | $13.05 | $12.41 | $0.64 | 406,721.0 | +0.72% |
| 2024-05-08 | $12.56 | $11.85 | $0.715 | 344,422.0 | +5.46% |
| 2024-05-07 | $13.03 | $11.86 | $1.17 | 293,177.0 | -2.70% |
| 2024-05-06 | $12.43 | $10.93 | $1.50 | 209,933.0 | +10.28% |
| 2024-05-03 | $11.55 | $10.90 | $0.65 | 112,445.0 | -1.25% |
| 2024-05-02 | $11.38 | $10.82 | $0.562 | 102,737.0 | +4.47% |
| 2024-05-01 | $10.95 | $10.67 | $0.28 | 55,556.0 | +0.84% |
| 2024-04-30 | $10.76 | $10.40 | $0.36 | 94,221.0 | +1.43% |
| 2024-04-29 | $10.51 | $10.09 | $0.42 | 156,164.0 | +3.96% |
| 2024-04-26 | $10.19 | $10.00 | $0.19 | 65,697.0 | +1.40% |
| 2024-04-25 | $9.99 | $9.81 | $0.18 | 49,047.0 | +0.30% |
| 2024-04-24 | $9.97 | $9.80 | $0.17 | 37,389.0 | +1.12% |
| 2024-04-23 | $10.02 | $9.82 | $0.20 | 44,254.0 | +0.31% |
| 2024-04-22 | $10.01 | $9.70 | $0.305 | 71,606.0 | +1.14% |
| 2024-04-19 | $9.73 | $9.51 | $0.22 | 55,510.0 | +1.04% |
Lincoln Educational Services Corp 주식 (LINC) 연도별 가격 이력
이 심층 분석에서는 Lincoln Educational Services Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LINC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lincoln Educational Services Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $13.05 | $10.67 | $2.38 | 2,244,162.0 | +10.41% |
| 2024-04 | $10.76 | $9.51 | $1.25 | 1,445,657.0 | +3.19% |
| 2024-03 | $10.81 | $9.29 | $1.52 | 2,006,218.0 | +2.68% |
| 2024-02 | $10.68 | $8.95 | $1.73 | 2,111,836.0 | +12.28% |
| 2024-01 | $9.99 | $8.91 | $1.08 | 1,630,979.0 | -10.76% |
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.35 | $8.78 | $1.57 | 1,561,690.0 | +8.42% |
| 2023-11 | $9.99 | $8.43 | $1.56 | 1,912,015.0 | +8.30% |
| 2023-10 | $8.85 | $7.88 | $0.97 | 1,229,400.0 | +1.18% |
| 2023-09 | $9.25 | $8.06 | $1.19 | 1,709,044.0 | -0.94% |
| 2023-08 | $9.25 | $7.01 | $2.24 | 3,038,838.0 | +19.97% |
| 2023-07 | $7.35 | $6.00 | $1.35 | 1,725,531.0 | +5.49% |
| 2023-06 | $7.02 | $6.15 | $0.87 | 5,515,545.0 | +5.48% |
| 2023-05 | $7.00 | $5.44 | $1.56 | 2,552,796.0 | +9.61% |
| 2023-04 | $6.69 | $5.34 | $1.35 | 1,577,312.0 | +3.00% |
| 2023-03 | $6.36 | $5.05 | $1.31 | 2,367,203.0 | -3.25% |
| 2023-02 | $6.88 | $5.62 | $1.26 | 748,775.0 | -7.87% |
| 2023-01 | $6.59 | $5.50 | $1.09 | 644,152.0 | +9.67% |
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.88 | $5.33 | $1.54 | 1,182,826.0 | -12.41% |
| 2022-11 | $7.10 | $5.61 | $1.49 | 2,795,953.0 | +19.10% |
| 2022-10 | $5.83 | $4.59 | $1.24 | 3,558,105.0 | +2.02% |
| 2022-09 | $7.00 | $5.20 | $1.80 | 1,531,443.0 | -16.31% |
| 2022-08 | $7.93 | $5.73 | $2.20 | 3,463,009.0 | -10.22% |
| 2022-07 | $7.26 | $6.10 | $1.16 | 1,296,413.0 | +14.74% |
| 2022-06 | $6.54 | $5.56 | $0.98 | 2,658,087.0 | +2.10% |
| 2022-05 | $7.15 | $4.94 | $2.21 | 3,238,510.0 | -13.57% |
| 2022-04 | $7.48 | $6.37 | $1.11 | 2,152,564.0 | +0.00% |
| 2022-03 | $7.95 | $6.93 | $1.02 | 3,561,860.0 | -7.26% |
| 2022-02 | $7.86 | $6.65 | $1.21 | 1,202,887.0 | +12.55% |
| 2022-01 | $7.72 | $6.41 | $1.31 | 1,709,414.0 | -8.30% |
1.31%
1.03%
자본화:
|
볼륨(24시간):