Skip to main content

Linkbancorp Inc (NQ: LNKB )

7.165 +0.215 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.765 4.765 4.576 4.623 57,644 -0.09(-2.00%)
May 30, 2023 4.586 4.718 4.529 4.718 18,732 +0.10(+2.14%)
May 26, 2023 4.619 4.647 4.609 4.619 21,032 +0.01(+0.20%)
May 25, 2023 4.693 4.693 4.563 4.609 71,061 -0.09(-1.98%)
May 24, 2023 4.916 4.925 4.684 4.702 25,054 -0.21(-4.35%)
May 23, 2023 4.767 4.916 4.767 4.916 24,215 +0.16(+3.32%)
May 22, 2023 4.870 4.870 4.647 4.758 9,685 +0.01(+0.20%)
May 19, 2023 4.879 4.921 4.749 4.749 2,858 +0.07(+1.59%)
May 18, 2023 4.814 4.953 4.674 4.674 33,956 -0.09(-1.95%)
May 17, 2023 4.870 5.000 4.767 4.767 38,203 -0.07(-1.35%)
May 16, 2023 4.907 4.925 4.832 4.832 12,898 -0.04(-0.76%)
May 15, 2023 4.990 5.046 4.870 4.870 17,494 -0.02(-0.38%)
May 12, 2023 4.925 5.160 4.870 4.888 30,957 +0.01(+0.19%)
May 11, 2023 4.953 5.111 4.879 4.879 12,156 -0.10(-2.05%)
May 10, 2023 5.121 5.121 4.870 4.981 34,310 -0.01(-0.19%)
May 09, 2023 4.879 5.000 4.879 4.990 6,796 +0.02(+0.37%)
May 08, 2023 5.158 5.435 4.897 4.972 36,024 -0.14(-2.73%)
May 05, 2023 4.990 5.455 4.665 5.111 17,466 +0.21(+4.36%)
May 04, 2023 4.981 5.153 4.684 4.897 20,651 -0.15(-2.95%)
May 03, 2023 5.195 5.438 5.000 5.046 138,759 -0.11(-2.16%)
May 02, 2023 6.468 6.468 4.834 5.158 28,172 -0.80(-13.42%)
May 01, 2023 6.031 6.031 5.957 5.957 4,511 -0.05(-0.77%)
Apr 28, 2023 6.078 6.236 6.003 6.003 4,067 -0.12(-1.97%)
Apr 27, 2023 5.957 6.124 5.957 6.124 1,879 +0.11(+1.85%)
Apr 26, 2023 6.013 6.013 5.975 6.013 3,578 -0.07(-1.07%)
Apr 25, 2023 6.087 6.087 6.041 6.078 2,230 -0.01(-0.15%)
Apr 24, 2023 6.217 6.468 6.013 6.087 21,373 -0.26(-4.10%)
Apr 21, 2023 6.257 6.347 6.245 6.347 2,486 -0.05(-0.73%)
Apr 20, 2023 6.041 6.403 5.992 6.394 18,246 +0.31(+5.04%)
Apr 19, 2023 6.132 6.132 6.022 6.087 2,355 +0.03(+0.46%)
Apr 18, 2023 6.087 6.087 6.003 6.059 3,349 +0.02(+0.31%)
Apr 17, 2023 6.041 6.143 6.003 6.041 24,519 -0.10(-1.66%)
Apr 14, 2023 6.171 6.175 6.041 6.143 59,277 +0.05(+0.76%)
Apr 13, 2023 6.152 6.152 6.096 6.096 4,270 -0.01(-0.15%)
Apr 12, 2023 6.208 6.301 6.096 6.106 3,704 -0.16(-2.52%)
Apr 11, 2023 6.245 6.264 6.041 6.264 23,672 +0.11(+1.81%)
Apr 10, 2023 6.208 6.273 6.115 6.152 32,767 -0.01(-0.15%)
Apr 06, 2023 6.347 6.347 6.133 6.161 7,270 -0.09(-1.49%)
Apr 05, 2023 6.310 6.375 6.124 6.254 23,811 -0.01(-0.15%)
Apr 04, 2023 6.096 6.394 6.082 6.264 4,538 +0.18(+2.90%)
Apr 03, 2023 6.106 6.133 6.087 6.087 11,369 -0.01(-0.15%)
Mar 31, 2023 6.171 6.403 6.078 6.096 51,321 -0.04(-0.61%)
Mar 30, 2023 6.217 6.217 6.050 6.133 8,154 +0.00(+0.08%)
Mar 29, 2023 6.087 6.175 5.938 6.129 31,022 -0.03(-0.53%)
Mar 28, 2023 6.133 6.161 6.078 6.161 9,672 +0.03(+0.45%)
Mar 27, 2023 6.273 6.273 6.059 6.133 17,761 -0.06(-0.90%)
Mar 24, 2023 5.994 6.271 5.948 6.189 9,793 +0.31(+5.21%)
Mar 23, 2023 6.068 6.106 5.687 5.883 11,101 -0.11(-1.86%)
Mar 22, 2023 6.505 6.505 5.948 5.994 35,072 -0.51(-7.86%)
Mar 21, 2023 6.282 6.505 6.114 6.505 55,843 +0.30(+4.79%)
Mar 20, 2023 6.329 6.524 6.087 6.208 74,844 -0.29(-4.43%)
Mar 17, 2023 6.570 6.580 6.301 6.496 132,566 -0.01(-0.14%)
Mar 16, 2023 6.319 6.552 6.319 6.505 26,838 +0.19(+2.94%)
Mar 15, 2023 6.514 6.626 6.217 6.319 80,746 -0.09(-1.45%)
Mar 14, 2023 6.877 6.877 6.398 6.412 31,352 +0.05(+0.73%)
Mar 13, 2023 6.803 6.806 6.329 6.366 39,815 -0.56(-8.05%)
Mar 10, 2023 7.295 7.295 6.877 6.923 41,296 -0.31(-4.24%)
Mar 09, 2023 7.295 7.295 7.230 7.230 22,443 -0.07(-0.89%)
Mar 08, 2023 7.286 7.295 7.272 7.295 5,484 +0.00(+0.00%)
Mar 07, 2023 7.258 7.342 7.215 7.295 47,133 -0.05(-0.63%)
Mar 06, 2023 7.397 7.397 7.281 7.342 22,837 -0.05(-0.63%)
Mar 03, 2023 7.388 7.425 7.295 7.388 32,266 -0.07(-1.00%)
Mar 02, 2023 7.462 7.472 7.342 7.462 14,692 +0.07(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.