Lincoln Educational Services Corporation (LINC) NASDAQ

21.63

+0.19(+0.89%)

Updated at May 22 10:57AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 21, 202521.2421.4421.4421.821.03226,825
May 20, 202521.2621.3921.3921.4720.95149,948
May 19, 202520.7321.2921.2921.7220.63190,100
May 16, 202521.1321.6921.6921.7220.9374,276
May 15, 202520.7321.2121.2121.5520.61240,349
May 14, 202520.6420.7920.792120.57252,346
May 13, 202521.9320.6420.6421.9320.6462,700
May 12, 202521.9421.3221.3222.2719.4462,009
May 09, 202520.2620.9220.9221.1519.9643,700
May 08, 202518.7920.1220.1220.5118.79443,400
May 07, 202518.6318.6618.6619.0818.52323,000
May 06, 20251818.4118.4118.4717.67163,735
May 05, 202517.9818.2618.2618.6417.98153,944
May 02, 202517.5118.2918.2918.3317.51180,537
May 01, 202516.8817.2517.2517.4216.85160,100
April 30, 202516.816.916.917.1116.25333,122
April 29, 202517.0817.1317.1317.2817301,000
April 28, 202517.317.1417.1417.5816.98167,600
April 25, 202517.0117.3817.3817.4116.84131,300
April 24, 202517.1917.1317.1317.3617.02192,500
April 23, 202517.6217.1117.1117.6216.88280,621
April 22, 202516.717.0417.0417.0716.47121,000
April 21, 202516.8916.4716.4717.1516.11198,399
April 17, 202517.2317.1817.1817.5616.62222,000
April 16, 202517.0717.217.217.3616.97111,497
April 15, 202516.8117.3117.3117.416.81248,700
April 14, 202516.2516.7816.7816.9516.11251,541
April 11, 202516.7816.4416.4417.0516.23214,532
April 10, 202516.5116.816.817.2916.33274,368
April 09, 202515.7916.9516.9517.6415.79393,300
April 08, 202516.6216.116.116.6415.75313,007
April 07, 202515.4916.1116.1116.5514.84434,600
April 04, 202515.2115.3215.3216.1715.02658,502
April 03, 202516.2515.915.916.2515.37303,881
April 02, 202515.8316.6416.6416.7915.62221,004
April 01, 202515.6916.1616.1616.5115.5189,100
March 31, 202515.515.8715.8716.0415.25344,300
March 28, 202516.3315.7115.7116.3615.5208,917
March 27, 202515.62161616.0415.58135,246
March 26, 202515.715.6115.6115.715.35125,422
March 25, 202515.7715.715.715.9115.21186,900
March 24, 202515.1815.7815.7815.8115.17123,616
March 21, 202515.614.9914.9915.6514.96258,336
March 20, 202515.4715.8715.8715.9115.42205,844
March 19, 202514.9815.5515.5515.614.98113,527
March 18, 202515.0214.9714.9715.4514.81119,004
March 17, 202514.8715.1915.1915.2214.79122,800
March 14, 202514.6614.8714.8714.9614.44170,496
March 13, 202515.1214.4414.4415.4614.1210,900
March 12, 202515.615.2215.2215.7315.19146,128
March 11, 202515.5715.4915.4915.6915.37285,913
March 10, 202515.5815.4115.4115.6414.91279,052
March 07, 202516.2315.815.816.5215.49162,559
March 06, 202517.116.1116.1117.1116.07173,500
March 05, 202517.617.4517.4518.2517.41179,500
March 04, 202517.8417.7217.7217.9517.19275,438
March 03, 202518.3718.1918.1918.7218.14342,200
February 28, 202517.7818.3518.3518.3717.75480,634
February 27, 202518.217.9917.9918.5517.88296,621
February 26, 202517.6518.2918.2918.3717.65258,842
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved