Lincoln Educational Services Corp (LINC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.59744408946 | 15.65 | 16.16 | 15.06 | 224840 | 15.62654089 | CS |
| 4 | -0.83 | -5.11398644486 | 16.23 | 17.01 | 14.95 | 161919 | 15.75814723 | CS |
| 12 | 3.56 | 30.0675675676 | 11.84 | 18.74 | 11.84 | 125340 | 15.43016308 | CS |
| 26 | 3.34 | 27.6948590381 | 12.06 | 18.74 | 11.22 | 119309 | 13.87781687 | CS |
| 52 | 5.9 | 62.1052631579 | 9.5 | 18.74 | 8.91 | 111837 | 12.38627433 | CS |
| 156 | 7.92 | 105.882352941 | 7.48 | 18.74 | 4.59 | 107697 | 8.74453454 | CS |
| 260 | 12.65 | 460 | 2.75 | 18.74 | 1.69 | 111630 | 7.7275774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 15.4 | 0.13 | 0.85 | 15.32 | 15.59 | 15.1 | 264611 |
| 1735860900 | 15.27 | -0.55 | -3.48 | 15.97 | 16.075 | 15.06 | 219210 |
| 1735688100 | 15.82 | 0.01 | 0.06 | 15.98 | 16.16 | 15.59 | 420494 |
| 1735601700 | 15.81 | 0.39 | 2.53 | 15.19 | 15.93 | 15.15 | 129329 |
| 1735342500 | 15.42 | -0.38 | -2.41 | 15.65 | 15.76 | 15.19 | 130326 |
| 1735256100 | 15.8 | -0.07 | -0.44 | 15.87 | 15.99 | 15.5 | 302361 |
| 1735077840 | 15.87 | 0.71 | 4.68 | 15.38 | 15.95 | 15.22 | 104628 |
| 1734996900 | 15.16 | -0.29 | -1.88 | 15.45 | 15.65 | 15.09 | 82213 |
| 1734737700 | 15.45 | -0.01 | -0.06 | 15.21 | 15.94 | 15.21 | 319549 |
| 1734651300 | 15.46 | 0.32 | 2.11 | 15.26 | 15.825 | 15.07 | 297693 |
| 1734564900 | 15.14 | -0.9 | -5.61 | 16.2 | 16.39 | 14.95 | 122210 |
| 1734478500 | 16.04 | -0.35 | -2.14 | 16.309999 | 16.45 | 16.02 | 84928 |
| 1734392100 | 16.39 | 0.38 | 2.37 | 16 | 16.42 | 15.9101 | 83704 |
| 1734132900 | 16.01 | -0.23 | -1.42 | 16.14 | 16.239999 | 15.96 | 41894 |
| 1734046500 | 16.239999 | -0.11 | -0.67 | 16.27 | 16.44 | 16.19 | 49768 |
| 1733960100 | 16.35 | -0.39 | -2.33 | 16.95 | 16.95 | 16.32 | 82716 |
| 1733873700 | 16.739999 | 0.65 | 4.04 | 16.03 | 16.88 | 15.945 | 105298 |
| 1733787300 | 16.09 | -0.18 | -1.11 | 16.34 | 17.01 | 16.03 | 171488 |
| 1733528100 | 16.27 | 0.17 | 1.06 | 16.23 | 16.43 | 15.99 | 166724 |
| 1733441700 | 16.1 | -0.05 | -0.31 | 16.04 | 16.215 | 15.93 | 77514 |
| 1733355300 | 16.149999 | -0.05 | -0.31 | 16.25 | 16.344999 | 16.055 | 183802 |
| 1733268900 | 16.2 | -0.28 | -1.70 | 16.489999 | 16.51 | 16 | 80056 |
| 1733182500 | 16.48 | 0.05 | 0.30 | 16.43 | 16.55 | 16.27 | 78096 |
| 1732917840 | 16.43 | -0.06 | -0.36 | 16.629999 | 16.629999 | 16.39 | 66796 |
| 1732750500 | 16.489999 | 0.03 | 0.18 | 16.69 | 16.739999 | 16.48 | 192554 |
| 1732664100 | 16.46 | 0.11 | 0.67 | 16.32 | 16.51 | 16.05 | 111575 |
| 1732577700 | 16.35 | 0.2 | 1.24 | 16.29 | 16.594999 | 16.18 | 176373 |
| 1732318500 | 16.149999 | 0.55 | 3.53 | 15.74 | 16.21 | 15.74 | 119893 |
| 1732232100 | 15.6 | 0.22 | 1.43 | 15.49 | 15.78 | 15.25 | 275087 |
| 1732145700 | 15.38 | 0.22 | 1.45 | 15.05 | 15.58 | 15 | 74042 |
| 1732059300 | 15.16 | -0.14 | -0.92 | 15.07 | 15.2 | 14.82 | 117753 |
| 1731972900 | 15.3 | 0.11 | 0.72 | 15.1 | 15.45 | 15.1 | 71808 |
| 1731713700 | 15.19 | -0.23 | -1.49 | 15.45 | 15.505 | 15.12 | 90241 |
| 1731627300 | 15.42 | -0.83 | -5.11 | 16.3 | 16.52 | 15.22 | 140425 |
| 1731540900 | 16.25 | -0.65 | -3.85 | 16.86 | 16.94 | 16.25 | 114623 |
| 1731454500 | 16.9 | 0.12 | 0.72 | 16.76 | 17.1352 | 16.477699 | 141281 |
| 1731368100 | 16.78 | 0.58 | 3.58 | 18 | 18.74 | 15.27 | 301473 |
| 1731108900 | 16.2 | 1.29 | 8.65 | 15.01 | 16.239999 | 14.92 | 326702 |
| 1731022500 | 14.91 | -0.18 | -1.19 | 14.91 | 15.21 | 14.71 | 148401 |
| 1730936100 | 15.09 | 1.26 | 9.11 | 14.74 | 15.85 | 14.74 | 223089 |
| 1730849700 | 13.83 | 0.45 | 3.36 | 13.36 | 13.9 | 13.36 | 98031 |
| 1730763300 | 13.38 | -0.17 | -1.25 | 13.47 | 13.735 | 13.35 | 86937 |
| 1730500500 | 13.55 | 0.27 | 2.03 | 13.36 | 13.56 | 13.29 | 89560 |
| 1730414100 | 13.28 | -0.1 | -0.75 | 13.38 | 13.455 | 13.17 | 59618 |
| 1730327700 | 13.38 | 0.24 | 1.83 | 13.1 | 13.61 | 13.1 | 63244 |
| 1730241300 | 13.14 | 0.33 | 2.58 | 12.74 | 13.14 | 12.63 | 65372 |
| 1730154900 | 12.81 | 0.39 | 3.14 | 12.57 | 12.87 | 12.565 | 37340 |
| 1729895700 | 12.42 | -0.16 | -1.27 | 12.71 | 12.88 | 12.413 | 29205 |
| 1729809300 | 12.58 | 0.1 | 0.80 | 12.56 | 12.89 | 12.3502 | 111744 |
| 1729722900 | 12.48 | 0.17 | 1.38 | 12.22 | 12.54 | 12.22 | 46080 |
| 1729636500 | 12.31 | -0.06 | -0.49 | 12.35 | 12.38 | 12.155 | 69177 |
| 1729550100 | 12.37 | -0.53 | -4.11 | 12.9 | 12.9 | 12.36 | 32456 |
| 1729290900 | 12.9 | 0 | 0.00 | 12.95 | 12.97 | 12.82 | 41317 |
| 1729204500 | 12.9 | -0.14 | -1.07 | 13.1 | 13.1 | 12.68 | 37901 |
| 1729118100 | 13.04 | 0.55 | 4.40 | 12.58 | 13.055 | 12.58 | 81066 |
| 1729031700 | 12.49 | 0.01 | 0.08 | 12.43 | 12.71 | 12.075 | 61110 |
| 1728945300 | 12.48 | 0.44 | 3.65 | 12.1 | 12.81 | 12.01 | 79694 |
| 1728686100 | 12.04 | 0.21 | 1.78 | 11.84 | 12.06 | 11.84 | 33847 |
| 1728599700 | 11.83 | -0.11 | -0.92 | 11.9 | 11.93 | 11.75 | 43250 |
| 1728513300 | 11.94 | -0.04 | -0.33 | 11.98 | 12.04 | 11.84 | 39304 |
| 1728426900 | 11.98 | 0.16 | 1.35 | 11.77 | 12.255 | 11.75 | 79165 |
| 1728340500 | 11.82 | 0.19 | 1.63 | 11.67 | 11.94 | 11.63 | 63599 |
| 1728081300 | 11.63 | 0.1 | 0.87 | 11.58 | 11.645 | 11.5 | 91104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
