ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LINC Lincoln Educational Services Corp

9.94
0.11 (1.12%)
Apr 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Lincoln Educational Services Corp LINC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.12% 9.94 19:57:05
Open Price Low Price High Price Close Price Prev Close
9.81 9.80 9.97 9.94 9.83
more quote information »

LINC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.7810.029.519.7073,3580.161.64%
1 Month10.3810.589.519.9562,887-0.44-4.24%
3 Months9.0310.818.919.9990,6110.9110.08%
6 Months8.2110.818.199.6685,6251.7321.07%
1 Year6.0110.815.448.21104,1483.9365.39%
3 Years6.4910.814.597.18100,7183.4553.16%
5 Years3.0910.811.516.5997,9996.85221.68%

LINC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 9.94 0.11 1.12% 9.81 9.97 9.80 38,092
Apr 23 2024 9.83 0.03 0.31% 9.85 10.02 9.82 44,526
Apr 22 2024 9.80 0.11 1.14% 9.70 10.005 9.70 72,849
Apr 19 2024 9.69 0.10 1.04% 9.58 9.73 9.51 56,840
Apr 18 2024 9.59 -0.10 -1.03% 9.76 9.77 9.55 90,974
Apr 17 2024 9.69 -0.11 -1.12% 9.78 9.8474 9.665 101,599
Apr 16 2024 9.80 0.05 0.51% 9.63 9.845 9.60 49,984
Apr 15 2024 9.75 -0.09 -0.91% 9.83 10.10 9.735 61,952
Apr 12 2024 9.84 -0.22 -2.19% 9.96 10.03 9.83 67,475
Apr 11 2024 10.06 0.23 2.34% 9.83 10.065 9.825 52,876
Apr 10 2024 9.83 -0.39 -3.82% 9.98 10.06 9.78 57,795
Apr 09 2024 10.22 0.10 0.94% 10.18 10.22 10.05 32,912
Apr 08 2024 10.125 -0.02 -0.15% 10.12 10.2999 10.10 35,482
Apr 05 2024 10.14 0.18 1.81% 10.00 10.20 9.99 37,044
Apr 04 2024 9.96 -0.11 -1.09% 10.16 10.16 9.96 76,186
Apr 03 2024 10.07 -0.08 -0.79% 10.07 10.16 9.98 86,780
Apr 02 2024 10.15 -0.09 -0.88% 10.16 10.27 10.13 62,775
Apr 01 2024 10.24 -0.09 -0.87% 10.40 10.58 10.20 72,746
Mar 28 2024 10.33 -0.05 -0.48% 10.38 10.40 10.16 79,495
Mar 27 2024 10.38 0.07 0.68% 10.38 10.479 10.30 54,572
Mar 26 2024 10.31 -0.18 -1.72% 10.58 10.62 10.27 59,659
Mar 25 2024 10.49 -0.07 -0.66% 10.62 10.78 10.485 82,944
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock