Lincoln Educational Services Corporation (LINC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 6.90 | 6.95 | 6.79 | 6.85 | 6.85 | 108,500 |
| Nov 23, 2022 | 6.78 | 6.93 | 6.72 | 6.85 | 6.85 | 83,100 |
| Nov 22, 2022 | 6.55 | 6.83 | 6.54 | 6.77 | 6.77 | 110,200 |
| Nov 21, 2022 | 6.50 | 6.56 | 6.29 | 6.52 | 6.52 | 58,400 |
| Nov 18, 2022 | 6.63 | 6.82 | 6.30 | 6.59 | 6.59 | 128,700 |
| Nov 17, 2022 | 6.45 | 6.58 | 6.38 | 6.46 | 6.46 | 28,800 |
| Nov 16, 2022 | 6.80 | 6.82 | 6.39 | 6.53 | 6.53 | 62,000 |
| Nov 15, 2022 | 6.62 | 7.10 | 6.62 | 6.85 | 6.85 | 148,300 |
| Nov 14, 2022 | 6.67 | 6.85 | 6.52 | 6.65 | 6.65 | 118,800 |
| Nov 11, 2022 | 6.76 | 6.76 | 6.52 | 6.58 | 6.58 | 77,400 |
| Nov 10, 2022 | 6.84 | 6.96 | 6.64 | 6.67 | 6.67 | 54,600 |
| Nov 09, 2022 | 6.75 | 7.06 | 6.57 | 6.71 | 6.71 | 91,000 |
| Nov 08, 2022 | 6.74 | 7.03 | 6.61 | 6.80 | 6.80 | 152,200 |
| Nov 07, 2022 | 5.98 | 6.82 | 5.98 | 6.72 | 6.72 | 450,200 |
| Nov 04, 2022 | 6.04 | 6.15 | 5.87 | 5.95 | 5.95 | 261,700 |
| Nov 03, 2022 | 6.09 | 6.13 | 5.87 | 6.00 | 6.00 | 121,000 |
| Nov 02, 2022 | 6.21 | 6.26 | 6.00 | 6.18 | 6.18 | 269,600 |
| Nov 01, 2022 | 5.62 | 6.22 | 5.61 | 6.21 | 6.21 | 305,000 |
| Oct 31, 2022 | 5.36 | 5.71 | 5.35 | 5.55 | 5.55 | 83,400 |
| Oct 28, 2022 | 5.32 | 5.50 | 5.24 | 5.36 | 5.36 | 181,800 |
| Oct 27, 2022 | 5.60 | 5.71 | 5.31 | 5.36 | 5.36 | 62,100 |
| Oct 26, 2022 | 5.43 | 5.64 | 5.41 | 5.61 | 5.61 | 83,700 |
| Oct 25, 2022 | 5.38 | 5.55 | 5.37 | 5.39 | 5.39 | 121,000 |
| Oct 24, 2022 | 5.29 | 5.60 | 5.27 | 5.45 | 5.45 | 117,100 |
| Oct 21, 2022 | 5.00 | 5.40 | 4.98 | 5.36 | 5.36 | 116,400 |
| Oct 20, 2022 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 184,300 |
| Oct 19, 2022 | 4.99 | 5.02 | 4.88 | 4.88 | 4.88 | 127,700 |
| Oct 18, 2022 | 5.00 | 5.17 | 4.99 | 4.99 | 4.99 | 147,500 |
| Oct 17, 2022 | 4.79 | 5.05 | 4.70 | 4.98 | 4.98 | 945,800 |
| Oct 14, 2022 | 4.98 | 4.98 | 4.59 | 4.69 | 4.69 | 244,000 |
| Oct 13, 2022 | 4.88 | 5.07 | 4.88 | 4.90 | 4.90 | 436,600 |
| Oct 12, 2022 | 5.11 | 5.11 | 4.88 | 5.00 | 5.00 | 233,400 |
| Oct 11, 2022 | 5.30 | 5.35 | 5.08 | 5.11 | 5.11 | 105,600 |
| Oct 10, 2022 | 5.43 | 5.54 | 5.27 | 5.31 | 5.31 | 89,300 |
| Oct 07, 2022 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 16,500 |
| Oct 06, 2022 | 5.58 | 5.75 | 5.56 | 5.59 | 5.59 | 62,000 |
| Oct 05, 2022 | 5.67 | 5.76 | 5.57 | 5.65 | 5.65 | 55,700 |
| Oct 04, 2022 | 5.63 | 5.83 | 5.62 | 5.67 | 5.67 | 65,800 |
| Oct 03, 2022 | 5.47 | 5.59 | 5.43 | 5.57 | 5.57 | 78,600 |
| Sept 30, 2022 | 5.62 | 5.62 | 5.42 | 5.44 | 5.44 | 51,400 |
| Sept 29, 2022 | 5.42 | 5.53 | 5.38 | 5.46 | 5.46 | 49,300 |
| Sept 28, 2022 | 5.34 | 5.58 | 5.33 | 5.51 | 5.51 | 50,500 |
| Sept 27, 2022 | 5.38 | 5.66 | 5.24 | 5.36 | 5.36 | 50,200 |
| Sept 26, 2022 | 5.43 | 5.64 | 5.24 | 5.29 | 5.29 | 56,000 |
| Sept 23, 2022 | 5.32 | 5.60 | 5.20 | 5.49 | 5.49 | 68,500 |
| Sept 22, 2022 | 5.62 | 5.62 | 5.23 | 5.30 | 5.30 | 116,100 |
| Sept 21, 2022 | 5.54 | 5.71 | 5.39 | 5.62 | 5.62 | 69,900 |
| Sept 20, 2022 | 5.84 | 5.84 | 5.38 | 5.47 | 5.47 | 111,300 |
| Sept 19, 2022 | 6.07 | 6.25 | 5.73 | 5.76 | 5.76 | 41,200 |
| Sept 16, 2022 | 6.31 | 6.34 | 5.90 | 6.05 | 6.05 | 127,200 |
| Sept 15, 2022 | 6.51 | 6.51 | 6.31 | 6.39 | 6.39 | 68,500 |
| Sept 14, 2022 | 6.48 | 6.57 | 6.34 | 6.44 | 6.44 | 47,400 |
| Sept 13, 2022 | 6.70 | 6.70 | 6.42 | 6.51 | 6.51 | 56,900 |
| Sept 12, 2022 | 6.82 | 7.00 | 6.71 | 6.75 | 6.75 | 79,800 |
| Sept 09, 2022 | 6.66 | 6.84 | 6.55 | 6.74 | 6.74 | 95,800 |
| Sept 08, 2022 | 6.40 | 6.50 | 6.38 | 6.48 | 6.48 | 66,000 |
| Sept 07, 2022 | 6.21 | 6.44 | 6.14 | 6.40 | 6.40 | 103,100 |
| Sept 06, 2022 | 6.31 | 6.37 | 6.21 | 6.21 | 6.21 | 70,700 |
| Sept 02, 2022 | 6.44 | 6.44 | 6.24 | 6.35 | 6.35 | 97,200 |
| Sept 01, 2022 | 6.43 | 6.45 | 6.26 | 6.32 | 6.32 | 54,400 |
| Aug 31, 2022 | 6.42 | 6.53 | 6.41 | 6.50 | 6.50 | 83,900 |
| Aug 30, 2022 | 6.40 | 6.60 | 6.40 | 6.47 | 6.47 | 140,000 |
| Aug 29, 2022 | 6.51 | 6.57 | 6.38 | 6.42 | 6.42 | 76,300 |
| Aug 26, 2022 | 6.61 | 6.77 | 6.48 | 6.63 | 6.63 | 73,900 |
| Aug 25, 2022 | 6.53 | 6.56 | 6.28 | 6.46 | 6.46 | 114,200 |
| Aug 24, 2022 | 6.57 | 6.73 | 6.46 | 6.51 | 6.51 | 90,700 |
| Aug 23, 2022 | 6.53 | 6.56 | 6.33 | 6.56 | 6.56 | 68,300 |
| Aug 22, 2022 | 6.37 | 6.56 | 6.29 | 6.41 | 6.41 | 57,300 |
| Aug 19, 2022 | 6.48 | 6.67 | 6.41 | 6.44 | 6.44 | 66,500 |
| Aug 18, 2022 | 6.43 | 6.56 | 6.40 | 6.50 | 6.50 | 48,000 |
| Aug 17, 2022 | 6.48 | 6.61 | 6.35 | 6.47 | 6.47 | 67,500 |
| Aug 16, 2022 | 6.37 | 6.60 | 6.22 | 6.48 | 6.48 | 126,900 |
| Aug 15, 2022 | 6.05 | 6.44 | 6.00 | 6.36 | 6.36 | 94,900 |
| Aug 12, 2022 | 6.02 | 6.27 | 5.94 | 6.16 | 6.16 | 85,800 |
| Aug 11, 2022 | 6.00 | 6.11 | 5.73 | 5.94 | 5.94 | 283,100 |
| Aug 10, 2022 | 6.57 | 6.57 | 6.08 | 6.21 | 6.21 | 152,700 |
| Aug 09, 2022 | 7.03 | 7.03 | 6.29 | 6.36 | 6.36 | 233,000 |
| Aug 08, 2022 | 7.31 | 7.31 | 6.37 | 6.81 | 6.81 | 663,400 |
| Aug 05, 2022 | 7.08 | 7.37 | 7.04 | 7.31 | 7.31 | 93,600 |
| Aug 04, 2022 | 7.65 | 7.65 | 7.02 | 7.19 | 7.19 | 252,100 |
| Aug 03, 2022 | 7.69 | 7.71 | 7.40 | 7.60 | 7.60 | 79,600 |
| Aug 02, 2022 | 7.50 | 7.93 | 7.42 | 7.71 | 7.71 | 438,100 |
| Aug 01, 2022 | 7.27 | 7.31 | 7.11 | 7.31 | 7.31 | 72,900 |
| Jul 29, 2022 | 7.16 | 7.25 | 7.02 | 7.24 | 7.24 | 96,800 |
| Jul 28, 2022 | 7.11 | 7.13 | 7.00 | 7.08 | 7.08 | 77,300 |
| Jul 27, 2022 | 7.04 | 7.19 | 6.96 | 7.15 | 7.15 | 51,100 |
| Jul 26, 2022 | 6.94 | 7.26 | 6.88 | 7.18 | 7.18 | 122,700 |
| Jul 25, 2022 | 7.05 | 7.09 | 6.93 | 7.00 | 7.00 | 209,800 |
| Jul 22, 2022 | 6.98 | 7.01 | 6.89 | 7.00 | 7.00 | 23,400 |
| Jul 21, 2022 | 6.91 | 7.03 | 6.89 | 6.98 | 6.98 | 36,500 |
| Jul 20, 2022 | 6.91 | 7.00 | 6.67 | 6.97 | 6.97 | 68,900 |
| Jul 19, 2022 | 6.79 | 7.03 | 6.79 | 6.90 | 6.90 | 61,100 |
| Jul 18, 2022 | 6.71 | 6.91 | 6.70 | 6.85 | 6.85 | 96,100 |
| Jul 15, 2022 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | 41,800 |
| Jul 14, 2022 | 6.54 | 6.54 | 6.25 | 6.45 | 6.45 | 92,100 |
| Jul 13, 2022 | 6.38 | 6.55 | 6.38 | 6.55 | 6.55 | 40,900 |
| Jul 12, 2022 | 6.41 | 6.54 | 6.38 | 6.39 | 6.39 | 20,900 |
| Jul 11, 2022 | 6.42 | 6.49 | 6.38 | 6.40 | 6.40 | 41,200 |
| Jul 08, 2022 | 6.35 | 6.44 | 6.24 | 6.44 | 6.44 | 81,600 |
| *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.
