Home

Lincoln Educational Services Corporation - Common Stock (LINC)

15.09
-0.82 (-5.15%)
NASDAQ · Last Trade: Apr 5th, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lincoln Educational Services Corporation - Common Stock (LINC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202515.2116.1715.0415.09484,25115.09
4/03/202516.2516.2515.3715.91310,78515.91
4/02/202515.8316.7915.6216.64221,00416.64
4/01/202515.6916.5115.5016.16189,09916.16
3/31/202515.5016.0415.2515.87344,25615.87
3/28/202516.3316.3615.5015.71208,91715.71
3/27/202515.6216.0415.5816.00135,24616.00
3/26/202515.7015.7015.3515.61125,42215.61
3/25/202515.7715.9115.2115.70186,87815.70
3/24/202515.1815.8115.1715.78123,61615.78
3/21/202515.6015.6514.9614.98258,61814.98
3/20/202515.4715.9115.4215.87205,82615.87
3/19/202514.9815.6014.9815.55119,94215.55
3/18/202515.0215.4514.8114.97119,00414.97
3/17/202514.8715.2214.7915.19122,79515.19
3/14/202514.6614.9614.4414.87171,46114.87
3/13/202515.1215.4614.1014.44210,85514.44
3/12/202515.6015.7315.1915.22146,13015.22
3/11/202515.5715.7015.3415.49291,02615.49
3/10/202515.5815.6414.9115.41279,05215.41
3/07/202516.2316.5215.4815.80162,55915.80
3/06/202517.1017.1116.0716.11173,46116.11
3/05/202517.6018.2517.4117.45179,46017.45
3/04/202517.8417.9517.1917.72275,43817.72
3/03/202518.3718.7218.1418.19342,16018.19
2/28/202517.7818.3717.7518.35480,65718.35
2/27/202518.2018.5517.8817.99296,62117.99
2/26/202517.6518.3717.6518.29258,84218.29
2/25/202518.8419.1717.5017.66377,64417.66
2/24/202518.4919.7916.2818.55832,22518.55
2/21/202517.7717.9215.8216.09229,61216.09
2/20/202517.8618.1417.4217.63141,70117.63
2/19/202517.7918.0917.5617.98104,99817.98
2/18/202518.1918.1917.4517.8889,24417.88
2/14/202517.6117.7317.5117.5854,69817.58
2/13/202517.3417.7017.0317.5082,78517.50
2/12/202517.3117.3917.1717.1765,81617.17
2/11/202517.2317.5917.2317.4972,01417.49
2/10/202517.6217.6217.1417.44127,63817.44
2/07/202517.8617.8617.4517.4887,95417.48
2/06/202517.4317.9517.2917.81144,40717.81
2/05/202517.1617.3616.9217.23251,06617.23
2/04/202516.1217.1616.1217.12294,04117.12
2/03/202515.9516.3315.8316.14112,23116.14
1/31/202516.2916.4416.0116.32176,67916.32
1/30/202516.1116.3416.0516.21129,32916.21
1/29/202515.8116.0315.7215.9393,18315.93
1/28/202515.5616.0015.5015.88116,79915.88
1/27/202515.7316.1915.6015.6585,04915.65
1/24/202515.9616.0615.7816.0361,62016.03
1/23/202515.8316.1115.7316.05104,23016.05
1/22/202516.1216.2915.8015.85105,87115.85
1/21/202515.9216.2315.8216.2063,60116.20
1/17/202515.5716.0115.5715.88203,22215.88
1/16/202515.3515.5115.2815.4396,52415.43
1/15/202515.4715.5415.2415.37104,80515.37
1/14/202515.2015.3414.9115.1180,28115.11
1/13/202514.3114.8814.3114.8874,76714.88
1/10/202514.6514.7514.3614.5098,27614.50
1/08/202514.8015.0614.7214.98139,11714.98
1/07/202514.8614.9914.5514.94130,71714.94
1/06/202515.3615.4514.6114.82175,19214.82