Premium
Lincoln Educational Services Corp (LINC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -8.68331441544 | 17.62 | 18.14 | 16.07 | 94195 | 17.7754545 | CS |
| 4 | 0.13 | 0.814536340852 | 15.96 | 18.14 | 15.5 | 119114 | 16.98562717 | CS |
| 12 | -0.5 | -3.01386377336 | 16.59 | 18.14 | 14.31 | 132365 | 16.07943971 | CS |
| 26 | 4.23 | 35.6661045531 | 11.86 | 18.7194 | 11.38 | 111259 | 14.94474338 | CS |
| 52 | 6.37 | 65.5349794239 | 9.72 | 18.7194 | 9.29 | 118800 | 13.10318917 | CS |
| 156 | 8.96 | 125.666199158 | 7.13 | 18.7194 | 4.59 | 110104 | 9.15770782 | CS |
| 260 | 13.55 | 533.464566929 | 2.54 | 18.7194 | 1.69 | 114908 | 7.97117304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 16.09 | -1.54 | -8.74 | 17.77 | 17.92 | 15.82 | 229612 |
| 1740094500 | 17.63 | -0.35 | -1.95 | 17.86 | 18.14 | 17.42 | 141412 |
| 1740008100 | 17.98 | 0.1 | 0.56 | 17.79 | 18.085 | 17.56 | 104998 |
| 1739921700 | 17.88 | 0.3 | 1.71 | 18.19 | 18.19 | 17.45 | 85201 |
| 1739576100 | 17.58 | 0.08 | 0.46 | 17.61 | 17.73 | 17.51 | 54698 |
| 1739489700 | 17.5 | 0.33 | 1.92 | 17.34 | 17.7 | 17.03 | 82785 |
| 1739403300 | 17.17 | -0.32 | -1.83 | 17.31 | 17.41 | 17.17 | 65816 |
| 1739316900 | 17.49 | 0.05 | 0.29 | 17.23 | 17.59 | 17.23 | 72014 |
| 1739230500 | 17.44 | -0.04 | -0.23 | 17.62 | 17.62 | 17.14 | 127638 |
| 1738971300 | 17.48 | -0.33 | -1.85 | 17.86 | 17.86 | 17.45 | 87954 |
| 1738884900 | 17.81 | 0.58 | 3.37 | 17.43 | 17.945 | 17.29 | 144407 |
| 1738798500 | 17.23 | 0.11 | 0.64 | 17.16 | 17.355 | 16.92 | 251066 |
| 1738712100 | 17.12 | 0.98 | 6.07 | 16.12 | 17.16 | 16.12 | 294041 |
| 1738625700 | 16.14 | -0.18 | -1.10 | 15.95 | 16.329899 | 15.83 | 112231 |
| 1738366500 | 16.32 | 0.11 | 0.68 | 16.29 | 16.44 | 16.01 | 176677 |
| 1738280100 | 16.21 | 0.28 | 1.76 | 16.11 | 16.3426 | 16.05 | 128965 |
| 1738193700 | 15.93 | 0.05 | 0.31 | 15.81 | 16.03 | 15.72 | 93183 |
| 1738107300 | 15.88 | 0.23 | 1.47 | 15.56 | 16.004999 | 15.5 | 116711 |
| 1738020900 | 15.65 | -0.38 | -2.37 | 15.73 | 16.19 | 15.6 | 84834 |
| 1737761700 | 16.03 | 0.18 | 1.14 | 15.96 | 16.059999 | 15.783 | 61355 |
| 1737675300 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1737588900 | 15.85 | -0.35 | -2.16 | 16.12 | 16.285 | 15.8 | 105767 |
| 1737502500 | 16.2 | 0.32 | 2.02 | 15.92 | 16.23 | 15.82 | 63593 |
| 1737156900 | 15.88 | 0.45 | 2.92 | 15.57 | 16.01 | 15.57 | 203222 |
| 1737070500 | 15.43 | 0.06 | 0.39 | 15.37 | 15.51 | 15.28 | 96524 |
| 1736984100 | 15.37 | 0.26 | 1.72 | 15.47 | 15.54 | 15.24 | 104805 |
| 1736897700 | 15.11 | 0.23 | 1.55 | 15.2 | 15.34 | 14.915 | 80281 |
| 1736811300 | 14.88 | 0.38 | 2.62 | 14.31 | 14.88 | 14.31 | 74767 |
| 1736552100 | 14.5 | -0.48 | -3.20 | 14.65 | 14.75 | 14.36 | 98276 |
| 1736379300 | 14.98 | 0.04 | 0.27 | 14.8 | 15.06 | 14.725 | 139117 |
| 1736292900 | 14.94 | 0.12 | 0.81 | 14.86 | 14.99 | 14.55 | 130717 |
| 1736206500 | 14.82 | -0.58 | -3.77 | 15.36 | 15.56 | 14.6145 | 175192 |
| 1735947300 | 15.4 | 0.13 | 0.85 | 15.32 | 15.59 | 15.1 | 264611 |
| 1735860900 | 15.27 | -0.55 | -3.48 | 15.97 | 16.075 | 15.06 | 219210 |
| 1735688100 | 15.82 | 0.01 | 0.06 | 15.98 | 16.16 | 15.59 | 420494 |
| 1735601700 | 15.81 | 0.39 | 2.53 | 15.19 | 15.93 | 15.15 | 129329 |
| 1735342500 | 15.42 | -0.38 | -2.41 | 15.65 | 15.76 | 15.19 | 130326 |
| 1735256100 | 15.8 | -0.07 | -0.44 | 15.87 | 15.99 | 15.5 | 302361 |
| 1735077840 | 15.87 | 0.71 | 4.68 | 15.38 | 15.95 | 15.22 | 104628 |
| 1734996900 | 15.16 | -0.29 | -1.88 | 15.45 | 15.65 | 15.09 | 82213 |
| 1734737700 | 15.45 | -0.01 | -0.06 | 15.21 | 15.94 | 15.21 | 319549 |
| 1734651300 | 15.46 | 0.32 | 2.11 | 15.26 | 15.825 | 15.07 | 297693 |
| 1734564900 | 15.14 | -0.9 | -5.61 | 16.2 | 16.39 | 14.95 | 122210 |
| 1734478500 | 16.04 | -0.35 | -2.14 | 16.309999 | 16.45 | 16.02 | 84928 |
| 1734392100 | 16.39 | 0.38 | 2.37 | 16 | 16.42 | 15.9101 | 83704 |
| 1734132900 | 16.01 | -0.23 | -1.42 | 16.14 | 16.239999 | 15.96 | 41894 |
| 1734046500 | 16.239999 | -0.11 | -0.67 | 16.27 | 16.44 | 16.19 | 49768 |
| 1733960100 | 16.35 | -0.39 | -2.33 | 16.95 | 16.95 | 16.32 | 82716 |
| 1733873700 | 16.739999 | 0.65 | 4.04 | 16.03 | 16.88 | 15.945 | 105298 |
| 1733787300 | 16.09 | -0.18 | -1.11 | 16.34 | 17.01 | 16.03 | 171488 |
| 1733528100 | 16.27 | 0.17 | 1.06 | 16.23 | 16.43 | 15.99 | 166724 |
| 1733441700 | 16.1 | -0.05 | -0.31 | 16.04 | 16.215 | 15.93 | 77514 |
| 1733355300 | 16.149999 | -0.05 | -0.31 | 16.25 | 16.344999 | 16.055 | 183802 |
| 1733268900 | 16.2 | -0.28 | -1.70 | 16.489999 | 16.51 | 16 | 80056 |
| 1733182500 | 16.48 | 0.05 | 0.30 | 16.43 | 16.55 | 16.27 | 78096 |
| 1732917840 | 16.43 | -0.06 | -0.36 | 16.629999 | 16.629999 | 16.39 | 66796 |
| 1732750500 | 16.489999 | 0.03 | 0.18 | 16.69 | 16.739999 | 16.48 | 192554 |
| 1732664100 | 16.46 | 0.11 | 0.67 | 16.32 | 16.51 | 16.05 | 111575 |
| 1732577700 | 16.35 | 0.2 | 1.24 | 16.29 | 16.594999 | 16.18 | 176373 |
| 1732318500 | 16.149999 | 0.55 | 3.53 | 15.74 | 16.21 | 15.74 | 119893 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
