Lincoln Educational Services Corporation (LINC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 6.15 | 6.19 | 5.99 | 6.08 | 6.08 | 124,200 |
| May 26, 2022 | 5.77 | 6.25 | 5.64 | 6.01 | 6.01 | 237,900 |
| May 25, 2022 | 5.50 | 6.03 | 5.50 | 5.78 | 5.78 | 302,800 |
| May 24, 2022 | 5.20 | 5.53 | 5.16 | 5.51 | 5.51 | 254,600 |
| May 23, 2022 | 4.96 | 5.17 | 4.96 | 5.07 | 5.07 | 75,900 |
| May 20, 2022 | 5.24 | 5.24 | 4.94 | 4.96 | 4.96 | 100,900 |
| May 19, 2022 | 5.22 | 5.34 | 5.05 | 5.19 | 5.19 | 95,300 |
| May 18, 2022 | 5.26 | 5.38 | 5.19 | 5.22 | 5.22 | 89,600 |
| May 17, 2022 | 5.27 | 5.41 | 5.16 | 5.29 | 5.29 | 103,500 |
| May 16, 2022 | 5.44 | 5.49 | 5.12 | 5.21 | 5.21 | 163,300 |
| May 13, 2022 | 5.35 | 5.56 | 5.28 | 5.51 | 5.51 | 91,400 |
| May 12, 2022 | 5.36 | 5.52 | 5.12 | 5.26 | 5.26 | 144,100 |
| May 11, 2022 | 5.79 | 5.81 | 5.23 | 5.41 | 5.41 | 174,600 |
| May 10, 2022 | 6.21 | 6.27 | 5.65 | 5.74 | 5.74 | 207,500 |
| May 09, 2022 | 6.58 | 6.71 | 6.12 | 6.21 | 6.21 | 206,500 |
| May 06, 2022 | 6.66 | 6.90 | 6.55 | 6.80 | 6.80 | 59,600 |
| May 05, 2022 | 6.76 | 6.85 | 6.63 | 6.66 | 6.66 | 174,900 |
| May 04, 2022 | 6.86 | 6.87 | 6.35 | 6.80 | 6.80 | 330,000 |
| May 03, 2022 | 6.92 | 6.95 | 6.66 | 6.88 | 6.88 | 98,000 |
| May 02, 2022 | 7.10 | 7.15 | 6.93 | 6.97 | 6.97 | 101,100 |
| Apr 29, 2022 | 7.00 | 7.22 | 6.93 | 7.15 | 7.15 | 82,900 |
| Apr 28, 2022 | 6.92 | 7.06 | 6.86 | 7.01 | 7.01 | 35,100 |
| Apr 27, 2022 | 6.85 | 6.88 | 6.76 | 6.85 | 6.85 | 61,500 |
| Apr 26, 2022 | 6.91 | 6.91 | 6.80 | 6.83 | 6.83 | 68,900 |
| Apr 25, 2022 | 6.92 | 7.00 | 6.77 | 6.92 | 6.92 | 85,400 |
| Apr 22, 2022 | 6.91 | 7.08 | 6.89 | 7.00 | 7.00 | 60,800 |
| Apr 21, 2022 | 7.07 | 7.14 | 6.90 | 6.91 | 6.91 | 120,700 |
| Apr 20, 2022 | 6.88 | 7.13 | 6.88 | 7.05 | 7.05 | 138,800 |
| Apr 19, 2022 | 6.67 | 6.91 | 6.67 | 6.85 | 6.85 | 91,000 |
| Apr 18, 2022 | 6.74 | 6.83 | 6.62 | 6.71 | 6.71 | 104,700 |
| Apr 14, 2022 | 6.84 | 6.94 | 6.75 | 6.79 | 6.79 | 66,400 |
| Apr 13, 2022 | 6.54 | 6.90 | 6.46 | 6.79 | 6.79 | 92,900 |
| Apr 12, 2022 | 6.40 | 6.61 | 6.37 | 6.48 | 6.48 | 121,100 |
| Apr 11, 2022 | 6.80 | 6.85 | 6.37 | 6.38 | 6.38 | 276,300 |
| Apr 08, 2022 | 6.70 | 6.89 | 6.70 | 6.80 | 6.80 | 90,200 |
| Apr 07, 2022 | 6.71 | 6.83 | 6.60 | 6.72 | 6.72 | 85,400 |
| Apr 06, 2022 | 6.84 | 6.85 | 6.57 | 6.71 | 6.71 | 151,900 |
| Apr 05, 2022 | 7.17 | 7.30 | 6.82 | 6.85 | 6.85 | 158,700 |
| Apr 04, 2022 | 7.43 | 7.45 | 7.18 | 7.19 | 7.19 | 133,000 |
| Apr 01, 2022 | 7.19 | 7.48 | 7.18 | 7.38 | 7.38 | 126,800 |
| Mar 31, 2022 | 7.25 | 7.30 | 7.13 | 7.15 | 7.15 | 202,900 |
| Mar 30, 2022 | 7.45 | 7.50 | 7.25 | 7.27 | 7.27 | 188,000 |
| Mar 29, 2022 | 7.52 | 7.57 | 7.41 | 7.48 | 7.48 | 416,300 |
| Mar 28, 2022 | 7.51 | 7.54 | 7.41 | 7.50 | 7.50 | 206,800 |
| Mar 25, 2022 | 7.43 | 7.48 | 7.29 | 7.44 | 7.44 | 179,800 |
| Mar 24, 2022 | 7.44 | 7.57 | 7.35 | 7.45 | 7.45 | 94,600 |
| Mar 23, 2022 | 7.56 | 7.62 | 7.39 | 7.43 | 7.43 | 98,100 |
| Mar 22, 2022 | 7.57 | 7.72 | 7.50 | 7.54 | 7.54 | 146,200 |
| Mar 21, 2022 | 7.47 | 7.59 | 7.45 | 7.50 | 7.50 | 187,900 |
| Mar 18, 2022 | 7.43 | 7.55 | 7.33 | 7.42 | 7.42 | 164,300 |
| Mar 17, 2022 | 7.46 | 7.53 | 7.35 | 7.50 | 7.50 | 85,500 |
| Mar 16, 2022 | 7.39 | 7.52 | 7.34 | 7.43 | 7.43 | 74,500 |
| Mar 15, 2022 | 7.09 | 7.48 | 7.09 | 7.32 | 7.32 | 87,900 |
| Mar 14, 2022 | 7.19 | 7.19 | 6.97 | 7.01 | 7.01 | 106,700 |
| Mar 11, 2022 | 7.44 | 7.54 | 7.22 | 7.22 | 7.22 | 108,800 |
| Mar 10, 2022 | 7.30 | 7.47 | 7.14 | 7.45 | 7.45 | 96,300 |
| Mar 09, 2022 | 7.27 | 7.52 | 7.25 | 7.37 | 7.37 | 84,400 |
| Mar 08, 2022 | 7.31 | 7.35 | 6.93 | 7.12 | 7.12 | 318,100 |
| Mar 07, 2022 | 7.59 | 7.63 | 7.25 | 7.29 | 7.29 | 156,000 |
| Mar 04, 2022 | 7.62 | 7.73 | 7.50 | 7.59 | 7.59 | 89,100 |
| Mar 03, 2022 | 7.72 | 7.85 | 7.57 | 7.65 | 7.65 | 122,700 |
| Mar 02, 2022 | 7.75 | 7.85 | 7.50 | 7.65 | 7.65 | 150,500 |
| Mar 01, 2022 | 7.75 | 7.95 | 7.65 | 7.71 | 7.71 | 196,500 |
| Feb 28, 2022 | 7.75 | 7.86 | 7.61 | 7.71 | 7.71 | 105,200 |
| Feb 25, 2022 | 7.34 | 7.81 | 7.34 | 7.65 | 7.65 | 100,700 |
| Feb 24, 2022 | 7.15 | 7.30 | 7.01 | 7.28 | 7.28 | 28,600 |
| Feb 23, 2022 | 7.24 | 7.37 | 7.19 | 7.29 | 7.29 | 44,000 |
| Feb 22, 2022 | 7.13 | 7.44 | 7.05 | 7.24 | 7.24 | 125,200 |
| Feb 18, 2022 | 7.33 | 7.41 | 7.12 | 7.13 | 7.13 | 49,100 |
| Feb 17, 2022 | 7.24 | 7.35 | 7.09 | 7.28 | 7.28 | 65,500 |
| Feb 16, 2022 | 7.13 | 7.31 | 7.03 | 7.23 | 7.23 | 63,500 |
| Feb 15, 2022 | 7.08 | 7.21 | 7.01 | 7.12 | 7.12 | 63,400 |
| Feb 14, 2022 | 7.11 | 7.24 | 6.91 | 7.07 | 7.07 | 44,900 |
| Feb 11, 2022 | 7.20 | 7.23 | 7.01 | 7.05 | 7.05 | 30,100 |
| Feb 10, 2022 | 7.05 | 7.35 | 7.04 | 7.24 | 7.24 | 72,200 |
| Feb 09, 2022 | 7.12 | 7.20 | 7.03 | 7.14 | 7.14 | 28,500 |
| Feb 08, 2022 | 7.08 | 7.13 | 6.90 | 7.08 | 7.08 | 81,000 |
| Feb 07, 2022 | 6.92 | 7.18 | 6.76 | 7.13 | 7.13 | 62,100 |
| Feb 04, 2022 | 6.76 | 6.92 | 6.72 | 6.86 | 6.86 | 62,300 |
| Feb 03, 2022 | 7.01 | 7.01 | 6.76 | 6.82 | 6.82 | 39,100 |
| Feb 02, 2022 | 6.77 | 7.15 | 6.69 | 7.06 | 7.06 | 90,700 |
| Feb 01, 2022 | 6.82 | 6.83 | 6.65 | 6.71 | 6.71 | 46,500 |
| Jan 31, 2022 | 6.61 | 6.88 | 6.60 | 6.85 | 6.85 | 54,500 |
| Jan 28, 2022 | 6.54 | 7.00 | 6.41 | 6.56 | 6.56 | 169,500 |
| Jan 27, 2022 | 6.96 | 6.96 | 6.54 | 6.59 | 6.59 | 65,500 |
| Jan 26, 2022 | 6.70 | 6.98 | 6.67 | 6.80 | 6.80 | 59,600 |
| Jan 25, 2022 | 6.77 | 6.86 | 6.60 | 6.74 | 6.74 | 59,200 |
| Jan 24, 2022 | 6.61 | 6.96 | 6.49 | 6.92 | 6.92 | 70,700 |
| Jan 21, 2022 | 6.85 | 6.90 | 6.62 | 6.75 | 6.75 | 73,400 |
| Jan 20, 2022 | 6.82 | 7.00 | 6.75 | 6.91 | 6.91 | 85,400 |
| Jan 19, 2022 | 7.38 | 7.38 | 6.78 | 6.86 | 6.86 | 85,000 |
| Jan 18, 2022 | 7.37 | 7.51 | 6.83 | 7.12 | 7.12 | 119,700 |
| Jan 14, 2022 | 7.45 | 7.45 | 7.18 | 7.34 | 7.34 | 44,600 |
| Jan 13, 2022 | 7.53 | 7.63 | 7.46 | 7.48 | 7.48 | 35,600 |
| Jan 12, 2022 | 7.54 | 7.56 | 7.35 | 7.50 | 7.50 | 84,400 |
| Jan 11, 2022 | 7.55 | 7.56 | 7.41 | 7.50 | 7.50 | 231,900 |
| Jan 10, 2022 | 7.38 | 7.53 | 7.27 | 7.51 | 7.51 | 40,100 |
| Jan 07, 2022 | 7.23 | 7.53 | 7.23 | 7.39 | 7.39 | 100,400 |
| Jan 06, 2022 | 7.69 | 7.69 | 7.22 | 7.28 | 7.28 | 58,500 |
| Jan 05, 2022 | 7.54 | 7.56 | 7.38 | 7.43 | 7.43 | 66,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
