Canada markets open in 2 hours 42 minutes

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.62-0.06 (-0.62%)
At close: 04:00PM EST
9.59 -0.03 (-0.31%)
Pre-Market: 04:09AM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 16, 20239.319.619.309.499.49108,200
Nov 15, 20239.579.639.389.429.4288,300
Nov 14, 20239.689.689.469.629.62121,800
Nov 13, 20239.759.889.359.429.4297,600
Nov 10, 20238.999.748.959.739.73378,400
Nov 09, 20238.889.168.889.009.0066,500
Nov 08, 20239.369.378.869.039.0357,600
Nov 07, 20239.749.749.069.299.2999,700
Nov 06, 20239.879.999.279.509.50223,900
Nov 03, 20238.768.968.568.738.7373,300
Nov 02, 20238.788.858.668.758.7559,400
Nov 01, 20238.508.728.438.688.6847,400
Oct 31, 20238.758.758.408.558.5564,300
Oct 30, 20238.588.858.518.758.7566,700
Oct 27, 20238.458.508.348.438.4346,000
Oct 26, 20238.528.528.418.458.4538,000
Oct 25, 20238.398.608.298.568.56110,000
Oct 24, 20238.218.498.198.368.3675,700
Oct 23, 20238.078.257.888.188.1881,600
Oct 20, 20238.198.218.048.098.0958,900
Oct 19, 20238.398.488.128.208.2041,500
Oct 18, 20238.468.508.318.408.4039,000
Oct 17, 20238.398.658.338.518.5163,700
Oct 16, 20238.508.578.418.458.4551,200
Oct 13, 20238.468.608.298.358.3537,800
Oct 12, 20238.538.578.388.478.4732,700
Oct 11, 20238.488.568.448.538.5364,600
Oct 10, 20238.558.788.458.468.4664,200
Oct 09, 20238.558.598.458.508.5062,600
Oct 06, 20238.588.778.588.698.6938,800
Oct 05, 20238.768.768.578.638.6354,300
Oct 04, 20238.688.788.528.708.7034,500
Oct 03, 20238.728.728.518.648.6449,900
Oct 02, 20238.518.858.488.708.7053,400
Sept 29, 20238.488.548.408.458.4533,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...