Lincoln Educational Services Corporation (LINC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 5.55 | 5.66 | 5.24 | 5.28 | 5.28 | 255,800 |
| Mar 16, 2023 | 5.82 | 5.90 | 5.62 | 5.62 | 5.62 | 198,800 |
| Mar 15, 2023 | 6.02 | 6.06 | 5.77 | 5.80 | 5.80 | 205,800 |
| Mar 14, 2023 | 5.98 | 6.09 | 5.75 | 6.01 | 6.01 | 209,200 |
| Mar 13, 2023 | 5.92 | 5.98 | 5.64 | 5.86 | 5.86 | 98,700 |
| Mar 10, 2023 | 5.98 | 6.00 | 5.81 | 5.92 | 5.92 | 55,400 |
| Mar 09, 2023 | 6.23 | 6.36 | 6.03 | 6.03 | 6.03 | 98,400 |
| Mar 08, 2023 | 6.06 | 6.31 | 6.00 | 6.30 | 6.30 | 117,000 |
| Mar 07, 2023 | 6.10 | 6.26 | 5.86 | 6.12 | 6.12 | 71,300 |
| Mar 06, 2023 | 6.17 | 6.26 | 5.98 | 6.16 | 6.16 | 35,400 |
| Mar 03, 2023 | 6.07 | 6.20 | 5.91 | 6.19 | 6.19 | 45,800 |
| Mar 02, 2023 | 6.09 | 6.24 | 5.92 | 6.00 | 6.00 | 24,800 |
| Mar 01, 2023 | 5.85 | 6.35 | 5.85 | 6.18 | 6.18 | 79,700 |
| Feb 28, 2023 | 5.75 | 6.09 | 5.62 | 5.85 | 5.85 | 94,900 |
| Feb 27, 2023 | 5.96 | 6.20 | 5.70 | 5.83 | 5.83 | 31,600 |
| Feb 24, 2023 | 6.03 | 6.12 | 5.81 | 6.01 | 6.01 | 24,200 |
| Feb 23, 2023 | 6.42 | 6.67 | 5.88 | 6.15 | 6.15 | 53,600 |
| Feb 22, 2023 | 6.48 | 6.50 | 6.36 | 6.38 | 6.38 | 17,900 |
| Feb 21, 2023 | 6.71 | 6.74 | 6.40 | 6.40 | 6.40 | 50,300 |
| Feb 17, 2023 | 6.76 | 6.87 | 6.56 | 6.72 | 6.72 | 25,500 |
| Feb 16, 2023 | 6.71 | 6.79 | 6.63 | 6.73 | 6.73 | 21,600 |
| Feb 15, 2023 | 6.46 | 6.88 | 6.38 | 6.77 | 6.77 | 33,500 |
| Feb 14, 2023 | 6.44 | 6.69 | 6.37 | 6.48 | 6.48 | 19,200 |
| Feb 13, 2023 | 6.67 | 6.67 | 6.35 | 6.44 | 6.44 | 12,900 |
| Feb 10, 2023 | 6.32 | 6.47 | 6.31 | 6.35 | 6.35 | 31,500 |
| Feb 09, 2023 | 6.45 | 6.65 | 6.30 | 6.33 | 6.33 | 12,200 |
| Feb 08, 2023 | 6.62 | 6.62 | 6.32 | 6.39 | 6.39 | 14,100 |
| Feb 07, 2023 | 6.44 | 6.66 | 6.44 | 6.56 | 6.56 | 13,700 |
| Feb 06, 2023 | 6.60 | 6.83 | 6.53 | 6.56 | 6.56 | 46,200 |
| Feb 03, 2023 | 6.59 | 6.80 | 6.47 | 6.58 | 6.58 | 84,700 |
| Feb 02, 2023 | 6.41 | 6.87 | 6.02 | 6.49 | 6.49 | 140,400 |
| Feb 01, 2023 | 6.29 | 6.47 | 6.27 | 6.43 | 6.43 | 20,900 |
| Jan 31, 2023 | 6.22 | 6.39 | 6.19 | 6.35 | 6.35 | 18,600 |
| Jan 30, 2023 | 6.02 | 6.30 | 6.02 | 6.21 | 6.21 | 18,200 |
| Jan 27, 2023 | 6.16 | 6.28 | 6.00 | 6.10 | 6.10 | 28,300 |
| Jan 26, 2023 | 6.25 | 6.30 | 6.19 | 6.26 | 6.26 | 20,500 |
| Jan 25, 2023 | 6.33 | 6.33 | 6.15 | 6.30 | 6.30 | 49,100 |
| Jan 24, 2023 | 6.37 | 6.47 | 6.28 | 6.29 | 6.29 | 25,200 |
| Jan 23, 2023 | 6.18 | 6.59 | 6.04 | 6.33 | 6.33 | 51,500 |
| Jan 20, 2023 | 6.03 | 6.29 | 5.99 | 6.12 | 6.12 | 37,500 |
| Jan 19, 2023 | 5.97 | 6.12 | 5.91 | 6.05 | 6.05 | 22,400 |
| Jan 18, 2023 | 6.02 | 6.15 | 5.90 | 5.92 | 5.92 | 30,500 |
| Jan 17, 2023 | 6.06 | 6.19 | 5.95 | 5.96 | 5.96 | 52,300 |
| Jan 13, 2023 | 6.22 | 6.37 | 6.05 | 6.14 | 6.14 | 12,400 |
| Jan 12, 2023 | 6.41 | 6.41 | 6.03 | 6.17 | 6.17 | 45,400 |
| Jan 11, 2023 | 6.24 | 6.45 | 6.21 | 6.28 | 6.28 | 26,100 |
| Jan 10, 2023 | 6.25 | 6.51 | 6.21 | 6.29 | 6.29 | 58,300 |
| Jan 09, 2023 | 6.06 | 6.30 | 6.04 | 6.24 | 6.24 | 35,500 |
| Jan 06, 2023 | 6.08 | 6.15 | 5.96 | 6.09 | 6.09 | 19,900 |
| Jan 05, 2023 | 6.01 | 6.20 | 5.82 | 6.01 | 6.01 | 26,000 |
| Jan 04, 2023 | 5.93 | 6.06 | 5.50 | 6.02 | 6.02 | 44,900 |
| Jan 03, 2023 | 5.79 | 6.04 | 5.79 | 5.96 | 5.96 | 21,300 |
| Dec 30, 2022 | 5.79 | 5.85 | 5.69 | 5.79 | 5.79 | 27,400 |
| Dec 29, 2022 | 5.77 | 5.99 | 5.63 | 5.81 | 5.81 | 60,600 |
| Dec 28, 2022 | 5.61 | 5.83 | 5.58 | 5.77 | 5.77 | 84,600 |
| Dec 27, 2022 | 5.55 | 5.70 | 5.51 | 5.57 | 5.57 | 44,000 |
| Dec 23, 2022 | 5.57 | 5.61 | 5.52 | 5.55 | 5.55 | 7,700 |
| Dec 22, 2022 | 5.67 | 5.67 | 5.47 | 5.59 | 5.59 | 63,100 |
| Dec 21, 2022 | 5.53 | 5.88 | 5.50 | 5.76 | 5.76 | 68,300 |
| Dec 20, 2022 | 5.40 | 5.58 | 5.36 | 5.51 | 5.51 | 76,000 |
| Dec 19, 2022 | 5.58 | 5.58 | 5.33 | 5.40 | 5.40 | 77,000 |
| Dec 16, 2022 | 5.57 | 5.64 | 5.44 | 5.58 | 5.58 | 42,100 |
| Dec 15, 2022 | 5.60 | 5.66 | 5.51 | 5.54 | 5.54 | 30,500 |
| Dec 14, 2022 | 5.46 | 5.74 | 5.46 | 5.65 | 5.65 | 51,700 |
| Dec 13, 2022 | 5.90 | 5.90 | 5.46 | 5.46 | 5.46 | 68,000 |
| Dec 12, 2022 | 5.84 | 5.84 | 5.42 | 5.68 | 5.68 | 79,800 |
| Dec 09, 2022 | 6.06 | 6.11 | 5.91 | 5.92 | 5.92 | 38,700 |
| Dec 08, 2022 | 6.26 | 6.37 | 6.04 | 6.08 | 6.08 | 42,800 |
| Dec 07, 2022 | 6.36 | 6.42 | 6.23 | 6.30 | 6.30 | 79,500 |
| Dec 06, 2022 | 6.14 | 6.38 | 6.13 | 6.31 | 6.31 | 42,300 |
| Dec 05, 2022 | 6.47 | 6.47 | 6.14 | 6.21 | 6.21 | 41,600 |
| Dec 02, 2022 | 6.42 | 6.62 | 6.42 | 6.55 | 6.55 | 95,200 |
| Dec 01, 2022 | 6.61 | 6.88 | 6.43 | 6.55 | 6.55 | 62,300 |
| Nov 30, 2022 | 6.85 | 6.95 | 6.50 | 6.61 | 6.61 | 65,600 |
| Nov 29, 2022 | 6.92 | 6.94 | 6.82 | 6.85 | 6.85 | 49,600 |
| Nov 28, 2022 | 6.76 | 6.89 | 6.75 | 6.85 | 6.85 | 51,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
