Advertisement
Advertisement
U.S. Markets open in 8 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.99+0.03 (+0.43%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
Oct 19, 20216.967.066.946.996.9937,400
Oct 18, 20216.816.966.786.966.9627,700
Oct 15, 20216.566.796.566.756.7557,400
Oct 14, 20216.866.876.556.606.6046,500
Oct 13, 20216.836.946.826.836.8311,500
Oct 12, 20216.987.026.726.796.7943,200
Oct 11, 20216.977.116.936.956.9522,800
Oct 08, 20217.077.086.866.916.9147,200
Oct 07, 20217.067.156.916.966.9643,200
Oct 06, 20216.916.966.776.936.93102,900
Oct 05, 20217.067.066.896.996.9981,200
Oct 04, 20216.767.046.766.896.8981,800
Oct 01, 20216.776.886.696.746.7463,200
Sep 30, 20216.626.846.616.696.6930,000
Sep 29, 20216.886.886.456.636.6339,100
Sep 28, 20216.377.056.306.896.89178,700
Sep 27, 20216.326.366.236.276.2736,600
Sep 24, 20216.316.316.126.306.3026,700
Sep 23, 20216.156.306.116.306.3034,400
Sep 22, 20216.116.196.066.126.12106,400
Sep 21, 20216.206.226.076.086.088,700
Sep 20, 20216.286.286.066.196.1939,000
Sep 17, 20216.246.406.046.376.37162,000
Sep 16, 20216.156.306.116.306.3019,600
Sep 15, 20216.146.226.046.186.1833,700
Sep 14, 20216.126.256.126.176.1727,800
Sep 13, 20216.156.156.026.126.1243,300
Sep 10, 20216.156.196.046.126.1234,100
Sep 09, 20216.166.246.096.146.1433,000
Sep 08, 20216.256.256.136.156.1538,700
Sep 07, 20216.266.396.256.306.3036,900
Sep 03, 20216.246.396.246.266.2635,400
Sep 02, 20216.486.506.366.396.3935,900
Sep 01, 20216.456.486.406.446.4416,800
Aug 31, 20216.346.466.326.416.4138,400
Aug 30, 20216.386.436.286.366.3632,000
Aug 27, 20216.366.476.286.346.3492,700
Aug 26, 20216.386.496.316.376.3728,300
Aug 25, 20216.326.446.156.376.3741,100
Aug 24, 20216.156.456.126.316.3128,200
Aug 23, 20216.096.176.006.116.1154,800
Aug 20, 20216.186.266.006.086.0894,100
Aug 19, 20216.106.296.056.196.1947,000
Aug 18, 20216.236.276.106.176.1772,500
Aug 17, 20216.516.516.026.196.19172,400
Aug 16, 20216.976.976.576.576.5797,700
Aug 13, 20216.897.036.867.007.0064,100
Aug 12, 20216.806.886.756.866.8657,100
Aug 11, 20216.666.886.566.806.8077,400
Aug 10, 20216.926.976.656.736.73180,600
Aug 09, 20217.327.326.936.966.96230,100
Aug 06, 20217.317.317.067.237.2332,600
Aug 05, 20217.217.327.057.187.1867,400
Aug 04, 20217.327.327.137.237.2359,500
Aug 03, 20216.927.496.927.377.3772,600
Aug 02, 20216.937.016.876.916.9162,300
Jul 30, 20216.926.996.856.946.9437,600
Jul 29, 20216.836.966.836.966.9638,000
Jul 28, 20216.996.996.756.796.7953,000
Jul 27, 20216.896.906.686.756.7563,500
Jul 26, 20216.907.006.856.896.8977,000
Jul 23, 20217.027.066.886.936.9384,400
Jul 22, 20217.017.116.937.057.0525,300
Jul 21, 20217.007.076.967.017.0193,300
Jul 20, 20217.047.066.946.956.95132,900
Jul 19, 20217.057.056.807.027.02193,100
Jul 16, 20217.107.167.057.057.0568,400
Jul 15, 20217.117.197.057.077.07239,500
Jul 14, 20217.097.187.087.107.1055,900
Jul 13, 20217.147.227.117.117.1158,600
Jul 12, 20217.257.287.097.177.17171,500
Jul 09, 20217.237.347.227.227.2284,000
Jul 08, 20217.487.487.067.267.26136,300
Jul 07, 20217.737.737.457.557.55140,200
Jul 06, 20217.847.847.537.757.75138,200
Jul 02, 20218.018.017.807.807.8086,100
Jul 01, 20217.798.157.798.008.00276,900
Jun 30, 20217.958.027.687.787.78249,400
Jun 29, 20218.098.207.937.977.97105,200
Jun 28, 20218.038.207.938.088.08125,900
Jun 25, 20217.838.067.797.927.92300,900
Jun 24, 20217.777.847.637.837.8391,200
Jun 23, 20217.647.787.617.737.73114,400
Jun 22, 20217.617.687.617.617.6167,600
Jun 21, 20217.657.687.597.637.63164,000
Jun 18, 20217.607.657.587.617.6158,600
Jun 17, 20217.667.717.557.637.6357,700
Jun 16, 20217.557.737.557.647.6443,300
Jun 15, 20217.647.657.477.577.5773,200
Jun 14, 20217.717.737.597.607.6071,900
Jun 11, 20217.817.847.697.737.7396,200
Jun 10, 20217.657.847.607.847.84109,500
Jun 09, 20217.707.737.457.637.63126,600
Jun 08, 20217.557.667.507.657.6595,700
Jun 07, 20217.517.677.507.567.5676,700
Jun 04, 20217.597.857.487.567.5627,500
Jun 03, 20217.507.607.287.557.5594,500
Jun 02, 20217.737.737.487.567.56127,100
Jun 01, 20217.837.847.587.697.69168,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement