Canada Markets open in 2 hrs 24 mins

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.850.00 (0.00%)
At close: 01:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20226.906.956.796.856.85108,500
Nov 23, 20226.786.936.726.856.8583,100
Nov 22, 20226.556.836.546.776.77110,200
Nov 21, 20226.506.566.296.526.5258,400
Nov 18, 20226.636.826.306.596.59128,700
Nov 17, 20226.456.586.386.466.4628,800
Nov 16, 20226.806.826.396.536.5362,000
Nov 15, 20226.627.106.626.856.85148,300
Nov 14, 20226.676.856.526.656.65118,800
Nov 11, 20226.766.766.526.586.5877,400
Nov 10, 20226.846.966.646.676.6754,600
Nov 09, 20226.757.066.576.716.7191,000
Nov 08, 20226.747.036.616.806.80152,200
Nov 07, 20225.986.825.986.726.72450,200
Nov 04, 20226.046.155.875.955.95261,700
Nov 03, 20226.096.135.876.006.00121,000
Nov 02, 20226.216.266.006.186.18269,600
Nov 01, 20225.626.225.616.216.21305,000
Oct 31, 20225.365.715.355.555.5583,400
Oct 28, 20225.325.505.245.365.36181,800
Oct 27, 20225.605.715.315.365.3662,100
Oct 26, 20225.435.645.415.615.6183,700
Oct 25, 20225.385.555.375.395.39121,000
Oct 24, 20225.295.605.275.455.45117,100
Oct 21, 20225.005.404.985.365.36116,400
Oct 20, 20224.925.084.925.005.00184,300
Oct 19, 20224.995.024.884.884.88127,700
Oct 18, 20225.005.174.994.994.99147,500
Oct 17, 20224.795.054.704.984.98945,800
Oct 14, 20224.984.984.594.694.69244,000
Oct 13, 20224.885.074.884.904.90436,600
Oct 12, 20225.115.114.885.005.00233,400
Oct 11, 20225.305.355.085.115.11105,600
Oct 10, 20225.435.545.275.315.3189,300
Oct 07, 20225.535.535.425.435.4316,500
Oct 06, 20225.585.755.565.595.5962,000
Oct 05, 20225.675.765.575.655.6555,700
Oct 04, 20225.635.835.625.675.6765,800
Oct 03, 20225.475.595.435.575.5778,600
Sept 30, 20225.625.625.425.445.4451,400
Sept 29, 20225.425.535.385.465.4649,300
Sept 28, 20225.345.585.335.515.5150,500
Sept 27, 20225.385.665.245.365.3650,200
Sept 26, 20225.435.645.245.295.2956,000
Sept 23, 20225.325.605.205.495.4968,500
Sept 22, 20225.625.625.235.305.30116,100
Sept 21, 20225.545.715.395.625.6269,900
Sept 20, 20225.845.845.385.475.47111,300
Sept 19, 20226.076.255.735.765.7641,200
Sept 16, 20226.316.345.906.056.05127,200
Sept 15, 20226.516.516.316.396.3968,500
Sept 14, 20226.486.576.346.446.4447,400
Sept 13, 20226.706.706.426.516.5156,900
Sept 12, 20226.827.006.716.756.7579,800
Sept 09, 20226.666.846.556.746.7495,800
Sept 08, 20226.406.506.386.486.4866,000
Sept 07, 20226.216.446.146.406.40103,100
Sept 06, 20226.316.376.216.216.2170,700
Sept 02, 20226.446.446.246.356.3597,200
Sept 01, 20226.436.456.266.326.3254,400
Aug 31, 20226.426.536.416.506.5083,900
Aug 30, 20226.406.606.406.476.47140,000
Aug 29, 20226.516.576.386.426.4276,300
Aug 26, 20226.616.776.486.636.6373,900
Aug 25, 20226.536.566.286.466.46114,200
Aug 24, 20226.576.736.466.516.5190,700
Aug 23, 20226.536.566.336.566.5668,300
Aug 22, 20226.376.566.296.416.4157,300
Aug 19, 20226.486.676.416.446.4466,500
Aug 18, 20226.436.566.406.506.5048,000
Aug 17, 20226.486.616.356.476.4767,500
Aug 16, 20226.376.606.226.486.48126,900
Aug 15, 20226.056.446.006.366.3694,900
Aug 12, 20226.026.275.946.166.1685,800
Aug 11, 20226.006.115.735.945.94283,100
Aug 10, 20226.576.576.086.216.21152,700
Aug 09, 20227.037.036.296.366.36233,000
Aug 08, 20227.317.316.376.816.81663,400
Aug 05, 20227.087.377.047.317.3193,600
Aug 04, 20227.657.657.027.197.19252,100
Aug 03, 20227.697.717.407.607.6079,600
Aug 02, 20227.507.937.427.717.71438,100
Aug 01, 20227.277.317.117.317.3172,900
Jul 29, 20227.167.257.027.247.2496,800
Jul 28, 20227.117.137.007.087.0877,300
Jul 27, 20227.047.196.967.157.1551,100
Jul 26, 20226.947.266.887.187.18122,700
Jul 25, 20227.057.096.937.007.00209,800
Jul 22, 20226.987.016.897.007.0023,400
Jul 21, 20226.917.036.896.986.9836,500
Jul 20, 20226.917.006.676.976.9768,900
Jul 19, 20226.797.036.796.906.9061,100
Jul 18, 20226.716.916.706.856.8596,100
Jul 15, 20226.506.756.506.656.6541,800
Jul 14, 20226.546.546.256.456.4592,100
Jul 13, 20226.386.556.386.556.5540,900
Jul 12, 20226.416.546.386.396.3920,900
Jul 11, 20226.426.496.386.406.4041,200
Jul 08, 20226.356.446.246.446.4481,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...