Stockscreener 앱 받기
18.54
4.53%
-0.88
Lincoln Educational Services Corp 주식 (LINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $19.39 | $18.12 | $1.27 | 431,104.0 | -4.53% |
| 2025-10-31 | $20.93 | $19.16 | $1.77 | 414,430.0 | -7.30% |
| 2025-10-30 | $21.51 | $20.83 | $0.68 | 212,880.0 | -0.24% |
| 2025-10-29 | $22.41 | $20.73 | $1.68 | 277,499.0 | -6.67% |
| 2025-10-28 | $23.04 | $22.27 | $0.765 | 326,690.0 | -1.14% |
| 2025-10-27 | $23.19 | $22.66 | $0.53 | 162,543.0 | -1.68% |
| 2025-10-24 | $23.46 | $23.09 | $0.375 | 136,428.0 | -0.22% |
| 2025-10-23 | $23.55 | $22.83 | $0.7197 | 170,479.0 | +0.91% |
| 2025-10-22 | $23.42 | $22.73 | $0.695 | 123,486.0 | -0.48% |
| 2025-10-21 | $23.16 | $22.12 | $1.04 | 142,886.0 | +3.68% |
| 2025-10-20 | $22.30 | $21.55 | $0.75 | 191,592.0 | +2.96% |
| 2025-10-17 | $21.90 | $21.36 | $0.54 | 189,585.0 | +0.56% |
| 2025-10-16 | $22.19 | $21.49 | $0.70 | 126,742.0 | -2.09% |
| 2025-10-15 | $22.47 | $21.80 | $0.67 | 252,077.0 | +0.78% |
| 2025-10-14 | $21.89 | $20.95 | $0.9411 | 215,160.0 | +3.12% |
| 2025-10-13 | $21.64 | $20.81 | $0.83 | 251,877.0 | -0.66% |
| 2025-10-10 | $21.76 | $21.15 | $0.61 | 195,976.0 | -1.02% |
| 2025-10-09 | $21.82 | $21.49 | $0.33 | 159,511.0 | -1.78% |
| 2025-10-08 | $22.06 | $21.68 | $0.3887 | 201,954.0 | +0.97% |
| 2025-10-07 | $22.64 | $21.43 | $1.21 | 326,690.0 | -4.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.39 | $18.12 | $1.27 | 862,208.0 | -4.53% |
| 2025-10 | $23.55 | $19.16 | $4.39 | 4,958,288.0 | -17.36% |
| 2025-09 | $23.66 | $18.65 | $5.02 | 7,526,782.0 | +24.93% |
| 2025-08 | $25.76 | $18.64 | $7.12 | 10,893,550.0 | -17.75% |
| 2025-07 | $23.66 | $21.05 | $2.61 | 4,526,084.0 | -0.78% |
| 2025-06 | $24.08 | $20.73 | $3.35 | 5,953,978.0 | -3.15% |
| 2025-05 | $24.20 | $16.85 | $7.35 | 6,927,574.0 | +40.83% |
| 2025-04 | $17.64 | $14.84 | $2.80 | 5,569,741.0 | +6.49% |
| 2025-03 | $18.72 | $14.10 | $4.62 | 3,934,457.0 | -13.51% |
| 2025-02 | $19.79 | $15.82 | $3.97 | 4,063,976.0 | +12.44% |
| 2025-01 | $16.44 | $14.31 | $2.13 | 2,488,596.0 | +3.16% |
Lincoln Educational Services Corp 주식 (LINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.01 | $14.95 | $2.06 | 2,657,379.0 | -3.77% |
| 2024-11 | $18.74 | $13.29 | $5.45 | 2,872,774.0 | +23.72% |
| 2024-10 | $13.61 | $11.43 | $2.18 | 1,518,241.0 | +11.22% |
| 2024-09 | $12.89 | $11.38 | $1.51 | 1,705,683.0 | -4.10% |
| 2024-08 | $14.13 | $11.22 | $2.91 | 2,310,455.0 | -11.76% |
| 2024-07 | $14.52 | $11.54 | $2.98 | 3,419,017.0 | +18.97% |
| 2024-06 | $11.95 | $10.06 | $1.89 | 3,181,324.0 | +1.19% |
| 2024-05 | $13.05 | $10.67 | $2.38 | 2,801,726.0 | +9.94% |
| 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% |
1.76%
5.35%
자본화:
|
볼륨(24시간):