Canada markets closed

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.08+0.07 (+1.16%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20226.156.195.996.086.08124,200
May 26, 20225.776.255.646.016.01237,900
May 25, 20225.506.035.505.785.78302,800
May 24, 20225.205.535.165.515.51254,600
May 23, 20224.965.174.965.075.0775,900
May 20, 20225.245.244.944.964.96100,900
May 19, 20225.225.345.055.195.1995,300
May 18, 20225.265.385.195.225.2289,600
May 17, 20225.275.415.165.295.29103,500
May 16, 20225.445.495.125.215.21163,300
May 13, 20225.355.565.285.515.5191,400
May 12, 20225.365.525.125.265.26144,100
May 11, 20225.795.815.235.415.41174,600
May 10, 20226.216.275.655.745.74207,500
May 09, 20226.586.716.126.216.21206,500
May 06, 20226.666.906.556.806.8059,600
May 05, 20226.766.856.636.666.66174,900
May 04, 20226.866.876.356.806.80330,000
May 03, 20226.926.956.666.886.8898,000
May 02, 20227.107.156.936.976.97101,100
Apr 29, 20227.007.226.937.157.1582,900
Apr 28, 20226.927.066.867.017.0135,100
Apr 27, 20226.856.886.766.856.8561,500
Apr 26, 20226.916.916.806.836.8368,900
Apr 25, 20226.927.006.776.926.9285,400
Apr 22, 20226.917.086.897.007.0060,800
Apr 21, 20227.077.146.906.916.91120,700
Apr 20, 20226.887.136.887.057.05138,800
Apr 19, 20226.676.916.676.856.8591,000
Apr 18, 20226.746.836.626.716.71104,700
Apr 14, 20226.846.946.756.796.7966,400
Apr 13, 20226.546.906.466.796.7992,900
Apr 12, 20226.406.616.376.486.48121,100
Apr 11, 20226.806.856.376.386.38276,300
Apr 08, 20226.706.896.706.806.8090,200
Apr 07, 20226.716.836.606.726.7285,400
Apr 06, 20226.846.856.576.716.71151,900
Apr 05, 20227.177.306.826.856.85158,700
Apr 04, 20227.437.457.187.197.19133,000
Apr 01, 20227.197.487.187.387.38126,800
Mar 31, 20227.257.307.137.157.15202,900
Mar 30, 20227.457.507.257.277.27188,000
Mar 29, 20227.527.577.417.487.48416,300
Mar 28, 20227.517.547.417.507.50206,800
Mar 25, 20227.437.487.297.447.44179,800
Mar 24, 20227.447.577.357.457.4594,600
Mar 23, 20227.567.627.397.437.4398,100
Mar 22, 20227.577.727.507.547.54146,200
Mar 21, 20227.477.597.457.507.50187,900
Mar 18, 20227.437.557.337.427.42164,300
Mar 17, 20227.467.537.357.507.5085,500
Mar 16, 20227.397.527.347.437.4374,500
Mar 15, 20227.097.487.097.327.3287,900
Mar 14, 20227.197.196.977.017.01106,700
Mar 11, 20227.447.547.227.227.22108,800
Mar 10, 20227.307.477.147.457.4596,300
Mar 09, 20227.277.527.257.377.3784,400
Mar 08, 20227.317.356.937.127.12318,100
Mar 07, 20227.597.637.257.297.29156,000
Mar 04, 20227.627.737.507.597.5989,100
Mar 03, 20227.727.857.577.657.65122,700
Mar 02, 20227.757.857.507.657.65150,500
Mar 01, 20227.757.957.657.717.71196,500
Feb 28, 20227.757.867.617.717.71105,200
Feb 25, 20227.347.817.347.657.65100,700
Feb 24, 20227.157.307.017.287.2828,600
Feb 23, 20227.247.377.197.297.2944,000
Feb 22, 20227.137.447.057.247.24125,200
Feb 18, 20227.337.417.127.137.1349,100
Feb 17, 20227.247.357.097.287.2865,500
Feb 16, 20227.137.317.037.237.2363,500
Feb 15, 20227.087.217.017.127.1263,400
Feb 14, 20227.117.246.917.077.0744,900
Feb 11, 20227.207.237.017.057.0530,100
Feb 10, 20227.057.357.047.247.2472,200
Feb 09, 20227.127.207.037.147.1428,500
Feb 08, 20227.087.136.907.087.0881,000
Feb 07, 20226.927.186.767.137.1362,100
Feb 04, 20226.766.926.726.866.8662,300
Feb 03, 20227.017.016.766.826.8239,100
Feb 02, 20226.777.156.697.067.0690,700
Feb 01, 20226.826.836.656.716.7146,500
Jan 31, 20226.616.886.606.856.8554,500
Jan 28, 20226.547.006.416.566.56169,500
Jan 27, 20226.966.966.546.596.5965,500
Jan 26, 20226.706.986.676.806.8059,600
Jan 25, 20226.776.866.606.746.7459,200
Jan 24, 20226.616.966.496.926.9270,700
Jan 21, 20226.856.906.626.756.7573,400
Jan 20, 20226.827.006.756.916.9185,400
Jan 19, 20227.387.386.786.866.8685,000
Jan 18, 20227.377.516.837.127.12119,700
Jan 14, 20227.457.457.187.347.3444,600
Jan 13, 20227.537.637.467.487.4835,600
Jan 12, 20227.547.567.357.507.5084,400
Jan 11, 20227.557.567.417.507.50231,900
Jan 10, 20227.387.537.277.517.5140,100
Jan 07, 20227.237.537.237.397.39100,400
Jan 06, 20227.697.697.227.287.2858,500
Jan 05, 20227.547.567.387.437.4366,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...