UK markets closed

Lincoln Educational Services Corporation (LINC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.69+0.10 (+1.04%)
At close: 04:00PM EDT
9.69 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.589.739.519.699.6956,800
18 Apr 20249.769.779.559.599.5991,000
17 Apr 20249.789.859.669.699.69101,600
16 Apr 20249.659.859.599.809.8053,000
15 Apr 20249.8310.109.749.759.7562,000
12 Apr 20249.9610.039.839.849.8467,500
11 Apr 20249.8310.079.8210.0610.0652,900
10 Apr 20249.9910.069.789.839.8358,300
09 Apr 202410.1810.2210.0510.2210.2232,900
08 Apr 202410.1210.3010.1010.1310.1335,500
05 Apr 20249.9610.209.9610.1410.1437,700
04 Apr 202410.1610.169.969.969.9676,200
03 Apr 202410.0710.169.9810.0710.0786,800
02 Apr 202410.2110.2710.1310.1510.1563,800
01 Apr 202410.3110.5810.2010.2410.2472,700
28 Mar 202410.2810.4010.1610.3310.3379,500
27 Mar 202410.3810.4810.3010.3810.3854,600
26 Mar 202410.5810.6210.2710.3110.3159,700
25 Mar 202410.6210.7810.4910.4910.4982,900
22 Mar 202410.6810.7310.4510.5610.5671,400
21 Mar 202410.2610.8110.1210.6510.6598,700
20 Mar 202410.0510.139.9010.0710.0762,600
19 Mar 20249.3410.129.2910.1210.12123,800
18 Mar 20249.719.779.319.339.3389,300
15 Mar 20249.839.839.669.739.73164,400
14 Mar 202410.0510.059.809.819.8168,100
13 Mar 202410.0010.029.9310.0210.0275,700
12 Mar 20249.9010.039.879.969.9655,000
11 Mar 20249.9310.099.889.929.9293,200
08 Mar 202410.0010.409.939.989.9895,200
07 Mar 202410.1410.379.939.999.99121,300
06 Mar 20249.8810.189.8710.1010.10387,100
05 Mar 20249.8910.009.779.859.8566,200
04 Mar 20249.9010.029.899.979.9796,700
01 Mar 202410.0510.059.9310.0010.0060,800
29 Feb 202410.1810.189.8910.0610.06388,700
28 Feb 202410.0710.299.9910.0510.05154,100
27 Feb 202410.5910.599.9710.1710.17259,700
26 Feb 202410.5510.6810.0910.2610.2659,600
23 Feb 20249.629.829.609.749.7431,500
22 Feb 20249.679.719.609.629.6247,100
21 Feb 20249.729.779.629.689.6851,800
20 Feb 20249.809.869.669.779.7745,800
16 Feb 202410.0210.079.849.899.8943,600
15 Feb 202410.1510.159.7810.0410.0497,200
14 Feb 20249.9310.179.7810.0010.0080,400
13 Feb 202410.4010.409.829.849.84116,400
12 Feb 202410.2110.6010.1910.5710.57138,200
09 Feb 202410.2210.229.9510.1410.1452,800
08 Feb 202410.1610.3110.0410.1110.11121,600
07 Feb 202410.0010.189.7710.0310.03124,100
06 Feb 20249.3910.009.389.969.96114,600
05 Feb 20249.509.509.169.339.3360,100
02 Feb 20249.139.599.139.539.5373,600
01 Feb 20249.099.248.959.199.1951,500
31 Jan 20249.039.128.918.968.9679,400
30 Jan 20249.239.238.948.958.9552,700
29 Jan 20249.339.339.049.289.2869,500
26 Jan 20249.529.559.209.299.29194,200
25 Jan 20249.499.639.419.489.4868,200
24 Jan 20249.509.699.359.389.3883,400
23 Jan 20249.469.549.359.419.4163,900
22 Jan 20249.239.479.239.369.36218,900
19 Jan 20249.189.279.029.219.2193,900
18 Jan 20249.199.329.159.249.2444,300
17 Jan 20249.099.328.919.189.1849,700
16 Jan 20249.379.739.209.229.2275,600
12 Jan 20249.229.399.029.329.3236,400
11 Jan 20249.089.178.949.139.1341,000
10 Jan 20248.989.138.989.119.1147,600
09 Jan 20249.109.138.969.049.0457,800
08 Jan 20248.999.328.999.249.2457,000
05 Jan 20249.069.239.049.099.0965,000
04 Jan 20249.429.509.169.199.1965,000
03 Jan 20249.509.789.309.389.38104,500
02 Jan 20249.999.999.589.849.8462,800
29 Dec 202310.2510.2510.0310.0410.0438,600
28 Dec 202310.2010.3510.0910.2510.2547,600
27 Dec 20239.9410.229.9410.1510.1564,300
26 Dec 20239.8510.009.709.949.9447,800
22 Dec 202310.0210.149.849.879.8767,600
21 Dec 20239.8110.079.8010.0010.0051,100
20 Dec 20239.8710.159.689.729.7293,200
19 Dec 20239.629.989.499.869.8673,200
18 Dec 20239.369.669.309.619.6170,100
15 Dec 20239.539.539.019.369.36269,500
14 Dec 20239.339.549.269.469.4683,800
13 Dec 20239.269.318.789.249.24166,500
12 Dec 20239.429.429.189.219.2159,400
11 Dec 20239.539.789.369.449.4462,100
08 Dec 20239.349.579.269.489.4843,700
07 Dec 20239.429.429.069.389.3883,200
06 Dec 20239.409.559.259.359.3544,600
05 Dec 20239.499.499.339.379.3746,800
04 Dec 20239.459.629.319.499.4966,300
01 Dec 20239.269.579.269.559.5581,200
30 Nov 20239.239.279.089.269.2642,100
29 Nov 20239.039.379.039.189.1865,300
28 Nov 20239.499.498.969.039.0396,300
27 Nov 20239.549.649.469.559.5572,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...