Lincoln Educational Services Corp (LINC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 8.61788617886 | 12.3 | 13.53 | 12.21 | 198119 | 12.8767381 | CS |
| 4 | 2.85 | 27.1170313987 | 10.51 | 13.53 | 10.31 | 203980 | 11.95370182 | CS |
| 12 | 3.36 | 33.6 | 10 | 13.53 | 10 | 143558 | 11.74630623 | CS |
| 26 | 4.18 | 45.5337690632 | 9.18 | 13.53 | 8.91 | 114825 | 10.94056786 | CS |
| 52 | 6.86 | 105.538461538 | 6.5 | 13.53 | 6.35 | 99911 | 10.02096242 | CS |
| 156 | 6.29 | 88.9674681754 | 7.07 | 13.53 | 4.59 | 101490 | 7.62704074 | CS |
| 260 | 11.34 | 561.386138614 | 2.02 | 13.53 | 1.51 | 103348 | 6.96409424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 13.16 | 0.01 | 0.08 | 13.02 | 13.19 | 12.84 | 135784 |
| 1721255700 | 13.15 | -0.16 | -1.20 | 13.285 | 13.49 | 13.12 | 180712 |
| 1721169300 | 13.31 | 0.71 | 5.63 | 12.68 | 13.38 | 12.4975 | 204863 |
| 1721082900 | 12.6 | 0.24 | 1.94 | 12.26 | 12.76 | 12.26 | 224935 |
| 1720823700 | 12.36 | 0.19 | 1.56 | 12.3 | 12.6 | 12.21 | 229258 |
| 1720737300 | 12.17 | 0.11 | 0.91 | 12.26 | 12.4 | 12.08 | 222310 |
| 1720650900 | 12.06 | 0.08 | 0.67 | 12.02 | 12.19 | 11.9 | 89112 |
| 1720564500 | 11.98 | -0.11 | -0.91 | 12.1 | 12.205 | 11.8701 | 129088 |
| 1720478100 | 12.09 | 0.35 | 2.98 | 12 | 12.26 | 11.915 | 297462 |
| 1720218900 | 11.74 | -0.3 | -2.49 | 12 | 12.18 | 11.55 | 129375 |
| 1720040640 | 12.04 | 0.06 | 0.50 | 12.06 | 12.23 | 11.92 | 112966 |
| 1719959700 | 11.98 | 0.24 | 2.04 | 11.73 | 12.02 | 11.65 | 262271 |
| 1719873300 | 11.74 | -0.12 | -1.01 | 11.9 | 11.98 | 11.54 | 105244 |
| 1719614100 | 11.86 | 0.36 | 3.13 | 11.59 | 11.95 | 11.48 | 771391 |
| 1719527700 | 11.5 | 0.11 | 0.97 | 11.46 | 11.81 | 11.29 | 409807 |
| 1719441300 | 11.39 | 0.42 | 3.83 | 10.96 | 11.46 | 10.96 | 544140 |
| 1719354900 | 10.97 | 0.46 | 4.38 | 10.51 | 11.01 | 10.5 | 142489 |
| 1719268500 | 10.51 | 0.06 | 0.57 | 10.46 | 10.77 | 10.36 | 108265 |
| 1719009300 | 10.45 | -0.01 | -0.10 | 10.51 | 10.51 | 10.31 | 128504 |
| 1718922900 | 10.46 | -0.02 | -0.19 | 10.47 | 10.65 | 10.43 | 60527 |
| 1718750100 | 10.48 | -0.26 | -2.42 | 10.72 | 10.77 | 10.453 | 66592 |
| 1718663700 | 10.74 | 0.15 | 1.42 | 10.59 | 10.915 | 10.5 | 66577 |
| 1718404500 | 10.59 | -0.29 | -2.67 | 10.76 | 10.877 | 10.54 | 50967 |
| 1718318100 | 10.88 | -0.07 | -0.64 | 10.95 | 11.155 | 10.55 | 112680 |
| 1718231700 | 10.95 | 0.1 | 0.92 | 11.09 | 11.26 | 10.93 | 88976 |
| 1718145300 | 10.85 | 0.03 | 0.28 | 10.69 | 11.19 | 10.6602 | 119528 |
| 1718058900 | 10.82 | 0.55 | 5.36 | 10.2 | 10.85 | 10.06 | 133233 |
| 1717799700 | 10.27 | -0.2 | -1.91 | 10.36 | 10.5985 | 10.23 | 94077 |
| 1717713300 | 10.47 | -0.5 | -4.56 | 10.91 | 10.92 | 10.4101 | 93851 |
| 1717626900 | 10.97 | -0.17 | -1.53 | 11.2 | 11.695 | 10.94 | 91305 |
| 1717540500 | 11.14 | -0.39 | -3.38 | 11.5 | 11.5 | 11.095 | 130083 |
| 1717454100 | 11.53 | -0.19 | -1.62 | 11.78 | 11.78 | 11.53 | 78282 |
| 1717194900 | 11.72 | -0.07 | -0.59 | 11.79 | 11.85 | 11.6301 | 112906 |
| 1717108500 | 11.79 | 0.13 | 1.11 | 11.7 | 11.84 | 11.605 | 54961 |
| 1717022100 | 11.66 | -0.21 | -1.77 | 11.73 | 11.8 | 11.66 | 58318 |
| 1716935700 | 11.87 | 0.03 | 0.25 | 11.93 | 11.95 | 11.74 | 58556 |
| 1716590100 | 11.84 | 0.09 | 0.77 | 11.88 | 12.02 | 11.75 | 55166 |
| 1716503700 | 11.75 | -0.12 | -1.01 | 11.88 | 12.32 | 11.64 | 97653 |
| 1716417300 | 11.87 | 0.01 | 0.08 | 11.86 | 11.9332 | 11.795 | 66398 |
| 1716330900 | 11.86 | 0.08 | 0.68 | 11.77 | 12 | 11.77 | 143219 |
| 1716244500 | 11.78 | 0.01 | 0.08 | 11.77 | 12 | 11.77 | 78113 |
| 1715985300 | 11.77 | -0.12 | -1.01 | 11.99 | 11.9901 | 11.67 | 159365 |
| 1715898900 | 11.89 | -0.12 | -1.00 | 12.01 | 12.07 | 11.84 | 112119 |
| 1715812500 | 12.01 | -0.03 | -0.25 | 12.18 | 12.27 | 11.98 | 85919 |
| 1715726100 | 12.04 | -0.01 | -0.08 | 12.2 | 12.24 | 11.96 | 47596 |
| 1715639700 | 12.05 | -0.09 | -0.74 | 12.26 | 12.345 | 11.98 | 69948 |
| 1715380500 | 12.14 | -0.5 | -3.96 | 12.75 | 12.94 | 12.12 | 89786 |
| 1715294100 | 12.64 | 0.09 | 0.72 | 12.53 | 13.05 | 12.41 | 432723 |
| 1715207700 | 12.55 | 0.65 | 5.46 | 11.85 | 12.565 | 11.85 | 347649 |
| 1715121300 | 11.9 | -0.33 | -2.70 | 13.03 | 13.03 | 11.86 | 293177 |
| 1715034900 | 12.23 | 1.14 | 10.28 | 11.21 | 12.43 | 10.925 | 209943 |
| 1714775700 | 11.09 | -0.14 | -1.25 | 11.4 | 11.55 | 10.9 | 113293 |
| 1714689300 | 11.23 | 0.48 | 4.47 | 10.89 | 11.38 | 10.818 | 104497 |
| 1714602900 | 10.75 | 0.09 | 0.84 | 10.7 | 10.95 | 10.67 | 55986 |
| 1714516500 | 10.66 | 0.15 | 1.43 | 10.46 | 10.76 | 10.4 | 95588 |
| 1714430100 | 10.51 | 0.4 | 3.96 | 10.09 | 10.51 | 10.09 | 156799 |
| 1714170900 | 10.11 | 0.14 | 1.40 | 10 | 10.19 | 10 | 66261 |
| 1714084500 | 9.97 | 0.03 | 0.30 | 9.81 | 9.99 | 9.81 | 51801 |
| 1713998100 | 9.94 | 0.11 | 1.12 | 9.81 | 9.97 | 9.8 | 38092 |
| 1713911700 | 9.83 | 0.03 | 0.31 | 9.85 | 10.02 | 9.82 | 44526 |
| 1713825300 | 9.8 | 0.11 | 1.14 | 9.7 | 10.005 | 9.7 | 72849 |
| 1713566100 | 9.69 | 0.1 | 1.04 | 9.58 | 9.73 | 9.51 | 56840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
