LINC

Lincoln Educational Serv... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lincoln Educational Services Corp LINC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.29% 6.94 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.92 6.85 6.99 6.94 6.96
more quote information »

LINC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.027.066.686.8762,367-0.08-1.14%
1 Month8.018.01186.687.17101,855-1.07-13.36%
3 Months6.888.206.687.48135,4240.060.87%
6 Months5.958.205.256.78150,5960.9916.64%
1 Year5.158.994.426.58175,4781.7934.76%
3 Years1.738.991.515.7777,8155.21301.16%
5 Years1.788.991.494.8564,1355.16289.89%

LINC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 6.94 -0.02 -0.29% 6.92 6.99 6.85 37,633
Jul 29 2021 6.96 0.17 2.5% 6.83 6.96 6.8299 38,032
Jul 28 2021 6.79 0.04 0.59% 6.985 6.985 6.75 48,832
Jul 27 2021 6.75 -0.14 -2.03% 6.89 6.90 6.68 63,519
Jul 26 2021 6.89 -0.04 -0.58% 6.90 7.00 6.85 77,032
Jul 23 2021 6.93 -0.12 -1.7% 7.02 7.06 6.88 84,422
Jul 22 2021 7.05 0.04 0.57% 7.01 7.11 6.93 25,341
Jul 21 2021 7.01 0.06 0.86% 7.00 7.07 6.96 93,317
Jul 20 2021 6.95 -0.07 -1.0% 7.04 7.06 6.94 132,933
Jul 19 2021 7.02 -0.03 -0.43% 7.07 7.07 6.80 193,099
Jul 16 2021 7.05 -0.02 -0.28% 7.10 7.16 7.05 68,398
Jul 15 2021 7.07 -0.03 -0.42% 7.11 7.19 7.05 239,452
Jul 14 2021 7.10 -0.01 -0.14% 7.09 7.18 7.08 56,040
Jul 13 2021 7.11 -0.06 -0.84% 7.14 7.2199 7.11 58,486
Jul 12 2021 7.17 -0.05 -0.69% 7.25 7.275 7.09 171,468
Jul 09 2021 7.22 -0.04 -0.55% 7.20 7.3387 7.20 84,002
Jul 08 2021 7.26 -0.29 -3.84% 7.48 7.48 7.0601 136,267
Jul 07 2021 7.55 -0.20 -2.58% 7.73 7.73 7.4501 140,212
Jul 06 2021 7.75 -0.05 -0.64% 7.84 7.84 7.53 138,246
Jul 02 2021 7.80 -0.20 -2.5% 8.01 8.0118 7.80 86,149
Jul 01 2021 8.00 0.22 2.83% 7.79 8.15 7.79 276,881
See More Historical Prices »


Your Recent History
NASDAQ
LINC
Lincoln Ed..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.