Canada markets open in 2 hours 58 minutes

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.84-0.22 (-2.19%)
At close: 04:00PM EDT
10.10 +0.26 (+2.64%)
After hours: 07:24PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20249.9610.039.839.849.8467,500
Apr 11, 20249.8310.079.8210.0610.0652,900
Apr 10, 20249.9910.069.789.839.8358,300
Apr 09, 202410.1810.2210.0510.2210.2232,900
Apr 08, 202410.1210.3010.1010.1310.1335,500
Apr 05, 20249.9610.209.9610.1410.1437,700
Apr 04, 202410.1610.169.969.969.9676,200
Apr 03, 202410.0710.169.9810.0710.0786,800
Apr 02, 202410.2110.2710.1310.1510.1563,800
Apr 01, 202410.3110.5810.2010.2410.2472,700
Mar 28, 202410.2810.4010.1610.3310.3379,500
Mar 27, 202410.3810.4810.3010.3810.3854,600
Mar 26, 202410.5810.6210.2710.3110.3159,700
Mar 25, 202410.6210.7810.4910.4910.4982,900
Mar 22, 202410.6810.7310.4510.5610.5671,400
Mar 21, 202410.2610.8110.1210.6510.6598,700
Mar 20, 202410.0510.139.9010.0710.0762,600
Mar 19, 20249.3410.129.2910.1210.12123,800
Mar 18, 20249.719.779.319.339.3389,300
Mar 15, 20249.839.839.669.739.73164,400
Mar 14, 202410.0510.059.809.819.8168,100
Mar 13, 202410.0010.029.9310.0210.0275,700
Mar 12, 20249.9010.039.879.969.9655,000
Mar 11, 20249.9310.099.889.929.9293,200
Mar 08, 202410.0010.409.939.989.9895,200
Mar 07, 202410.1410.379.939.999.99121,300
Mar 06, 20249.8810.189.8710.1010.10387,100
Mar 05, 20249.8910.009.779.859.8566,200
Mar 04, 20249.9010.029.899.979.9796,700
Mar 01, 202410.0510.059.9310.0010.0060,800
Feb 29, 202410.1810.189.8910.0610.06388,700
Feb 28, 202410.0710.299.9910.0510.05154,100
Feb 27, 202410.5910.599.9710.1710.17259,700
Feb 26, 202410.5510.6810.0910.2610.2659,600
Feb 23, 20249.629.829.609.749.7431,500
Feb 22, 20249.679.719.609.629.6247,100
Feb 21, 20249.729.779.629.689.6851,800
Feb 20, 20249.809.869.669.779.7745,800
Feb 16, 202410.0210.079.849.899.8943,600
Feb 15, 202410.1510.159.7810.0410.0497,200
Feb 14, 20249.9310.179.7810.0010.0080,400
Feb 13, 202410.4010.409.829.849.84116,400
Feb 12, 202410.2110.6010.1910.5710.57138,200
Feb 09, 202410.2210.229.9510.1410.1452,800
Feb 08, 202410.1610.3110.0410.1110.11121,600
Feb 07, 202410.0010.189.7710.0310.03124,100
Feb 06, 20249.3910.009.389.969.96114,600
Feb 05, 20249.509.509.169.339.3360,100
Feb 02, 20249.139.599.139.539.5373,600
Feb 01, 20249.099.248.959.199.1951,500
Jan 31, 20249.039.128.918.968.9679,400
Jan 30, 20249.239.238.948.958.9552,700
Jan 29, 20249.339.339.049.289.2869,500
Jan 26, 20249.529.559.209.299.29194,200
Jan 25, 20249.499.639.419.489.4868,200
Jan 24, 20249.509.699.359.389.3883,400
Jan 23, 20249.469.549.359.419.4163,900
Jan 22, 20249.239.479.239.369.36218,900
Jan 19, 20249.189.279.029.219.2193,900
Jan 18, 20249.199.329.159.249.2444,300
Jan 17, 20249.099.328.919.189.1849,700
Jan 16, 20249.379.739.209.229.2275,600
Jan 12, 20249.229.399.029.329.3236,400
Jan 11, 20249.089.178.949.139.1341,000
Jan 10, 20248.989.138.989.119.1147,600
Jan 09, 20249.109.138.969.049.0457,800
Jan 08, 20248.999.328.999.249.2457,000
Jan 05, 20249.069.239.049.099.0965,000
Jan 04, 20249.429.509.169.199.1965,000
Jan 03, 20249.509.789.309.389.38104,500
Jan 02, 20249.999.999.589.849.8462,800
Dec 29, 202310.2510.2510.0310.0410.0438,600
Dec 28, 202310.2010.3510.0910.2510.2547,600
Dec 27, 20239.9410.229.9410.1510.1564,300
Dec 26, 20239.8510.009.709.949.9447,800
Dec 22, 202310.0210.149.849.879.8767,600
Dec 21, 20239.8110.079.8010.0010.0051,100
Dec 20, 20239.8710.159.689.729.7293,200
Dec 19, 20239.629.989.499.869.8673,200
Dec 18, 20239.369.669.309.619.6170,100
Dec 15, 20239.539.539.019.369.36269,500
Dec 14, 20239.339.549.269.469.4683,800
Dec 13, 20239.269.318.789.249.24166,500
Dec 12, 20239.429.429.189.219.2159,400
Dec 11, 20239.539.789.369.449.4462,100
Dec 08, 20239.349.579.269.489.4843,700
Dec 07, 20239.429.429.069.389.3883,200
Dec 06, 20239.409.559.259.359.3544,600
Dec 05, 20239.499.499.339.379.3746,800
Dec 04, 20239.459.629.319.499.4966,300
Dec 01, 20239.269.579.269.559.5581,200
Nov 30, 20239.239.279.089.269.2642,100
Nov 29, 20239.039.379.039.189.1865,300
Nov 28, 20239.499.498.969.039.0396,300
Nov 27, 20239.549.649.469.559.5572,300
Nov 24, 20239.789.929.659.659.6533,900
Nov 22, 20239.679.779.439.739.7343,000
Nov 21, 20239.489.759.459.609.6051,400
Nov 20, 20239.489.549.389.429.4248,200
Nov 17, 20239.519.589.439.479.4759,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...