Stockscreener 앱 받기
15.60
1.43%
0.22
시간 외 거래:
15.60
Lincoln Educational Services Corp 주식 (LINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.78 | $15.25 | $0.53 | 274,483.0 | +1.43% |
| 2024-11-20 | $15.58 | $15.00 | $0.58 | 70,631.0 | +1.45% |
| 2024-11-19 | $15.20 | $14.82 | $0.38 | 117,438.0 | -0.92% |
| 2024-11-18 | $15.45 | $15.10 | $0.35 | 69,134.0 | +0.72% |
| 2024-11-15 | $15.47 | $15.12 | $0.35 | 82,154.0 | -1.49% |
| 2024-11-14 | $16.30 | $15.22 | $1.08 | 135,152.0 | -5.11% |
| 2024-11-13 | $16.94 | $16.23 | $0.71 | 111,353.0 | -3.85% |
| 2024-11-12 | $17.14 | $16.48 | $0.6575 | 136,881.0 | +0.72% |
| 2024-11-11 | $18.74 | $15.27 | $3.47 | 300,520.0 | +3.58% |
| 2024-11-08 | $16.24 | $14.92 | $1.32 | 317,209.0 | +8.65% |
| 2024-11-07 | $15.21 | $14.73 | $0.48 | 141,006.0 | -1.19% |
| 2024-11-06 | $15.85 | $14.65 | $1.20 | 222,479.0 | +9.11% |
| 2024-11-05 | $13.90 | $13.36 | $0.54 | 87,028.0 | +3.36% |
| 2024-11-04 | $13.73 | $13.35 | $0.385 | 84,622.0 | -1.25% |
| 2024-11-01 | $13.56 | $13.29 | $0.27 | 79,473.0 | +2.03% |
| 2024-10-31 | $13.46 | $13.17 | $0.285 | 59,332.0 | -0.75% |
| 2024-10-30 | $13.61 | $13.10 | $0.51 | 61,219.0 | +1.83% |
| 2024-10-29 | $13.14 | $12.63 | $0.51 | 64,301.0 | +2.58% |
| 2024-10-28 | $12.87 | $12.56 | $0.305 | 37,158.0 | +3.14% |
| 2024-10-25 | $12.88 | $12.41 | $0.467 | 28,547.0 | -1.27% |
| 2024-10-24 | $12.89 | $12.35 | $0.5398 | 111,212.0 | +0.80% |
| 2024-10-23 | $12.54 | $12.22 | $0.32 | 45,455.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $18.74 | $13.29 | $5.45 | 2,504,046.0 | +17.47% |
| 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% |
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% |
1.48%
15.04%
자본화:
|
볼륨(24시간):