Canada Markets open in 2 hrs 36 mins

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.28-0.34 (-6.05%)
At close: 04:00PM EDT
5.28 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 20235.555.665.245.285.28255,800
Mar 16, 20235.825.905.625.625.62198,800
Mar 15, 20236.026.065.775.805.80205,800
Mar 14, 20235.986.095.756.016.01209,200
Mar 13, 20235.925.985.645.865.8698,700
Mar 10, 20235.986.005.815.925.9255,400
Mar 09, 20236.236.366.036.036.0398,400
Mar 08, 20236.066.316.006.306.30117,000
Mar 07, 20236.106.265.866.126.1271,300
Mar 06, 20236.176.265.986.166.1635,400
Mar 03, 20236.076.205.916.196.1945,800
Mar 02, 20236.096.245.926.006.0024,800
Mar 01, 20235.856.355.856.186.1879,700
Feb 28, 20235.756.095.625.855.8594,900
Feb 27, 20235.966.205.705.835.8331,600
Feb 24, 20236.036.125.816.016.0124,200
Feb 23, 20236.426.675.886.156.1553,600
Feb 22, 20236.486.506.366.386.3817,900
Feb 21, 20236.716.746.406.406.4050,300
Feb 17, 20236.766.876.566.726.7225,500
Feb 16, 20236.716.796.636.736.7321,600
Feb 15, 20236.466.886.386.776.7733,500
Feb 14, 20236.446.696.376.486.4819,200
Feb 13, 20236.676.676.356.446.4412,900
Feb 10, 20236.326.476.316.356.3531,500
Feb 09, 20236.456.656.306.336.3312,200
Feb 08, 20236.626.626.326.396.3914,100
Feb 07, 20236.446.666.446.566.5613,700
Feb 06, 20236.606.836.536.566.5646,200
Feb 03, 20236.596.806.476.586.5884,700
Feb 02, 20236.416.876.026.496.49140,400
Feb 01, 20236.296.476.276.436.4320,900
Jan 31, 20236.226.396.196.356.3518,600
Jan 30, 20236.026.306.026.216.2118,200
Jan 27, 20236.166.286.006.106.1028,300
Jan 26, 20236.256.306.196.266.2620,500
Jan 25, 20236.336.336.156.306.3049,100
Jan 24, 20236.376.476.286.296.2925,200
Jan 23, 20236.186.596.046.336.3351,500
Jan 20, 20236.036.295.996.126.1237,500
Jan 19, 20235.976.125.916.056.0522,400
Jan 18, 20236.026.155.905.925.9230,500
Jan 17, 20236.066.195.955.965.9652,300
Jan 13, 20236.226.376.056.146.1412,400
Jan 12, 20236.416.416.036.176.1745,400
Jan 11, 20236.246.456.216.286.2826,100
Jan 10, 20236.256.516.216.296.2958,300
Jan 09, 20236.066.306.046.246.2435,500
Jan 06, 20236.086.155.966.096.0919,900
Jan 05, 20236.016.205.826.016.0126,000
Jan 04, 20235.936.065.506.026.0244,900
Jan 03, 20235.796.045.795.965.9621,300
Dec 30, 20225.795.855.695.795.7927,400
Dec 29, 20225.775.995.635.815.8160,600
Dec 28, 20225.615.835.585.775.7784,600
Dec 27, 20225.555.705.515.575.5744,000
Dec 23, 20225.575.615.525.555.557,700
Dec 22, 20225.675.675.475.595.5963,100
Dec 21, 20225.535.885.505.765.7668,300
Dec 20, 20225.405.585.365.515.5176,000
Dec 19, 20225.585.585.335.405.4077,000
Dec 16, 20225.575.645.445.585.5842,100
Dec 15, 20225.605.665.515.545.5430,500
Dec 14, 20225.465.745.465.655.6551,700
Dec 13, 20225.905.905.465.465.4668,000
Dec 12, 20225.845.845.425.685.6879,800
Dec 09, 20226.066.115.915.925.9238,700
Dec 08, 20226.266.376.046.086.0842,800
Dec 07, 20226.366.426.236.306.3079,500
Dec 06, 20226.146.386.136.316.3142,300
Dec 05, 20226.476.476.146.216.2141,600
Dec 02, 20226.426.626.426.556.5595,200
Dec 01, 20226.616.886.436.556.5562,300
Nov 30, 20226.856.956.506.616.6165,600
Nov 29, 20226.926.946.826.856.8549,600
Nov 28, 20226.766.896.756.856.8551,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...