NasdaqGS - Delayed Quote USD

Lincoln Educational Services Corporation (LINC)

9.94 +0.11 (+1.12%)
At close: 4:00 PM EDT
9.94 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.81 9.97 9.80 9.94 9.94 36,963
Apr 23, 2024 9.85 10.02 9.82 9.83 9.83 44,500
Apr 22, 2024 9.70 10.01 9.70 9.80 9.80 72,800
Apr 19, 2024 9.58 9.73 9.51 9.69 9.69 56,800
Apr 18, 2024 9.76 9.77 9.55 9.59 9.59 91,000
Apr 17, 2024 9.78 9.85 9.66 9.69 9.69 101,600
Apr 16, 2024 9.65 9.85 9.59 9.80 9.80 53,000
Apr 15, 2024 9.83 10.10 9.74 9.75 9.75 62,000
Apr 12, 2024 9.96 10.03 9.83 9.84 9.84 67,500
Apr 11, 2024 9.83 10.07 9.82 10.06 10.06 52,900
Apr 10, 2024 9.99 10.06 9.78 9.83 9.83 58,300
Apr 9, 2024 10.18 10.22 10.05 10.22 10.22 32,900
Apr 8, 2024 10.12 10.30 10.10 10.13 10.13 35,500
Apr 5, 2024 9.96 10.20 9.96 10.14 10.14 37,700
Apr 4, 2024 10.16 10.16 9.96 9.96 9.96 76,200
Apr 3, 2024 10.07 10.16 9.98 10.07 10.07 86,800
Apr 2, 2024 10.21 10.27 10.13 10.15 10.15 63,800
Apr 1, 2024 10.31 10.58 10.20 10.24 10.24 72,700
Mar 28, 2024 10.28 10.40 10.16 10.33 10.33 79,500
Mar 27, 2024 10.38 10.48 10.30 10.38 10.38 54,600
Mar 26, 2024 10.58 10.62 10.27 10.31 10.31 59,700
Mar 25, 2024 10.62 10.78 10.49 10.49 10.49 82,900
Mar 22, 2024 10.68 10.73 10.45 10.56 10.56 71,400
Mar 21, 2024 10.26 10.81 10.12 10.65 10.65 98,700
Mar 20, 2024 10.05 10.13 9.90 10.07 10.07 62,600
Mar 19, 2024 9.34 10.12 9.29 10.12 10.12 123,800
Mar 18, 2024 9.71 9.77 9.31 9.33 9.33 89,300
Mar 15, 2024 9.83 9.83 9.66 9.73 9.73 164,400
Mar 14, 2024 10.05 10.05 9.80 9.81 9.81 68,100
Mar 13, 2024 10.00 10.02 9.93 10.02 10.02 75,700
Mar 12, 2024 9.90 10.03 9.87 9.96 9.96 55,000
Mar 11, 2024 9.93 10.09 9.88 9.92 9.92 93,200
Mar 8, 2024 10.00 10.40 9.93 9.98 9.98 95,200
Mar 7, 2024 10.14 10.37 9.93 9.99 9.99 121,300
Mar 6, 2024 9.88 10.18 9.87 10.10 10.10 387,100
Mar 5, 2024 9.89 10.00 9.77 9.85 9.85 66,200
Mar 4, 2024 9.90 10.02 9.89 9.97 9.97 96,700
Mar 1, 2024 10.05 10.05 9.93 10.00 10.00 60,800
Feb 29, 2024 10.18 10.18 9.89 10.06 10.06 388,700
Feb 28, 2024 10.07 10.29 9.99 10.05 10.05 154,100
Feb 27, 2024 10.59 10.59 9.97 10.17 10.17 259,700
Feb 26, 2024 10.55 10.68 10.09 10.26 10.26 59,600
Feb 23, 2024 9.62 9.82 9.60 9.74 9.74 31,500
Feb 22, 2024 9.67 9.71 9.60 9.62 9.62 47,100
Feb 21, 2024 9.72 9.77 9.62 9.68 9.68 51,800
Feb 20, 2024 9.80 9.86 9.66 9.77 9.77 45,800
Feb 16, 2024 10.02 10.07 9.84 9.89 9.89 43,600
Feb 15, 2024 10.15 10.15 9.78 10.04 10.04 97,200
Feb 14, 2024 9.93 10.17 9.78 10.00 10.00 80,400
Feb 13, 2024 10.40 10.40 9.82 9.84 9.84 116,400
Feb 12, 2024 10.21 10.60 10.19 10.57 10.57 138,200
Feb 9, 2024 10.22 10.22 9.95 10.14 10.14 52,800
Feb 8, 2024 10.16 10.31 10.04 10.11 10.11 121,600
Feb 7, 2024 10.00 10.18 9.77 10.03 10.03 124,100
Feb 6, 2024 9.39 10.00 9.38 9.96 9.96 114,600
Feb 5, 2024 9.50 9.50 9.16 9.33 9.33 60,100
Feb 2, 2024 9.13 9.59 9.13 9.53 9.53 73,600
Feb 1, 2024 9.09 9.24 8.95 9.19 9.19 51,500
Jan 31, 2024 9.03 9.12 8.91 8.96 8.96 79,400
Jan 30, 2024 9.23 9.23 8.94 8.95 8.95 52,700
Jan 29, 2024 9.33 9.33 9.04 9.28 9.28 69,500
Jan 26, 2024 9.52 9.55 9.20 9.29 9.29 194,200
Jan 25, 2024 9.49 9.63 9.41 9.48 9.48 68,200
Jan 24, 2024 9.50 9.69 9.35 9.38 9.38 83,400
Jan 23, 2024 9.46 9.54 9.35 9.41 9.41 63,900
Jan 22, 2024 9.23 9.47 9.23 9.36 9.36 218,900
Jan 19, 2024 9.18 9.27 9.02 9.21 9.21 93,900
Jan 18, 2024 9.19 9.32 9.15 9.24 9.24 44,300
Jan 17, 2024 9.09 9.32 8.91 9.18 9.18 49,700
Jan 16, 2024 9.37 9.73 9.20 9.22 9.22 75,600
Jan 12, 2024 9.22 9.39 9.02 9.32 9.32 36,400
Jan 11, 2024 9.08 9.17 8.94 9.13 9.13 41,000
Jan 10, 2024 8.98 9.13 8.98 9.11 9.11 47,600
Jan 9, 2024 9.10 9.13 8.96 9.04 9.04 57,800
Jan 8, 2024 8.99 9.32 8.99 9.24 9.24 57,000
Jan 5, 2024 9.06 9.23 9.04 9.09 9.09 65,000
Jan 4, 2024 9.42 9.50 9.16 9.19 9.19 65,000
Jan 3, 2024 9.50 9.78 9.30 9.38 9.38 104,500
Jan 2, 2024 9.99 9.99 9.58 9.84 9.84 62,800
Dec 29, 2023 10.25 10.25 10.03 10.04 10.04 38,600
Dec 28, 2023 10.20 10.35 10.09 10.25 10.25 47,600
Dec 27, 2023 9.94 10.22 9.94 10.15 10.15 64,300
Dec 26, 2023 9.85 10.00 9.70 9.94 9.94 47,800
Dec 22, 2023 10.02 10.14 9.84 9.87 9.87 67,600
Dec 21, 2023 9.81 10.07 9.80 10.00 10.00 51,100
Dec 20, 2023 9.87 10.15 9.68 9.72 9.72 93,200
Dec 19, 2023 9.62 9.98 9.49 9.86 9.86 73,200
Dec 18, 2023 9.36 9.66 9.30 9.61 9.61 70,100
Dec 15, 2023 9.53 9.53 9.01 9.36 9.36 269,500
Dec 14, 2023 9.33 9.54 9.26 9.46 9.46 83,800
Dec 13, 2023 9.26 9.31 8.78 9.24 9.24 166,500
Dec 12, 2023 9.42 9.42 9.18 9.21 9.21 59,400
Dec 11, 2023 9.53 9.78 9.36 9.44 9.44 62,100
Dec 8, 2023 9.34 9.57 9.26 9.48 9.48 43,700
Dec 7, 2023 9.42 9.42 9.06 9.38 9.38 83,200
Dec 6, 2023 9.40 9.55 9.25 9.35 9.35 44,600
Dec 5, 2023 9.49 9.49 9.33 9.37 9.37 46,800
Dec 4, 2023 9.45 9.62 9.31 9.49 9.49 66,300
Dec 1, 2023 9.26 9.57 9.26 9.55 9.55 81,200
Nov 30, 2023 9.23 9.27 9.08 9.26 9.26 42,100
Nov 29, 2023 9.03 9.37 9.03 9.18 9.18 65,300
Nov 28, 2023 9.49 9.49 8.96 9.03 9.03 96,300
Nov 27, 2023 9.54 9.64 9.46 9.55 9.55 72,300
Nov 24, 2023 9.78 9.92 9.65 9.65 9.65 33,900
Nov 22, 2023 9.67 9.77 9.43 9.73 9.73 43,000
Nov 21, 2023 9.48 9.75 9.45 9.60 9.60 51,400
Nov 20, 2023 9.48 9.54 9.38 9.42 9.42 48,200
Nov 17, 2023 9.51 9.58 9.43 9.47 9.47 59,100
Nov 16, 2023 9.31 9.61 9.30 9.49 9.49 108,200
Nov 15, 2023 9.57 9.63 9.38 9.42 9.42 88,300
Nov 14, 2023 9.68 9.68 9.46 9.62 9.62 121,800
Nov 13, 2023 9.75 9.88 9.35 9.42 9.42 97,600
Nov 10, 2023 8.99 9.74 8.95 9.73 9.73 378,400
Nov 9, 2023 8.88 9.16 8.88 9.00 9.00 66,500
Nov 8, 2023 9.36 9.37 8.86 9.03 9.03 57,600
Nov 7, 2023 9.74 9.74 9.06 9.29 9.29 99,700
Nov 6, 2023 9.87 9.99 9.27 9.50 9.50 223,900
Nov 3, 2023 8.76 8.96 8.56 8.73 8.73 73,300
Nov 2, 2023 8.78 8.85 8.66 8.75 8.75 59,400
Nov 1, 2023 8.50 8.72 8.43 8.68 8.68 47,400
Oct 31, 2023 8.75 8.75 8.40 8.55 8.55 64,300
Oct 30, 2023 8.58 8.85 8.51 8.75 8.75 66,700
Oct 27, 2023 8.45 8.50 8.34 8.43 8.43 46,000
Oct 26, 2023 8.52 8.52 8.41 8.45 8.45 38,000
Oct 25, 2023 8.39 8.60 8.29 8.56 8.56 110,000
Oct 24, 2023 8.21 8.49 8.19 8.36 8.36 75,700
Oct 23, 2023 8.07 8.25 7.88 8.18 8.18 81,600
Oct 20, 2023 8.19 8.21 8.04 8.09 8.09 58,900
Oct 19, 2023 8.39 8.48 8.12 8.20 8.20 41,500
Oct 18, 2023 8.46 8.50 8.31 8.40 8.40 39,000
Oct 17, 2023 8.39 8.65 8.33 8.51 8.51 63,700
Oct 16, 2023 8.50 8.57 8.41 8.45 8.45 51,200
Oct 13, 2023 8.46 8.60 8.29 8.35 8.35 37,800
Oct 12, 2023 8.53 8.57 8.38 8.47 8.47 32,700
Oct 11, 2023 8.48 8.56 8.44 8.53 8.53 64,600
Oct 10, 2023 8.55 8.78 8.45 8.46 8.46 64,200
Oct 9, 2023 8.55 8.59 8.45 8.50 8.50 62,600
Oct 6, 2023 8.58 8.77 8.58 8.69 8.69 38,800
Oct 5, 2023 8.76 8.76 8.57 8.63 8.63 54,300
Oct 4, 2023 8.68 8.78 8.52 8.70 8.70 34,500
Oct 3, 2023 8.72 8.72 8.51 8.64 8.64 49,900
Oct 2, 2023 8.51 8.85 8.48 8.70 8.70 53,400
Sep 29, 2023 8.48 8.54 8.40 8.45 8.45 33,600
Sep 28, 2023 8.50 8.54 8.43 8.48 8.48 24,300
Sep 27, 2023 8.36 8.71 8.34 8.45 8.45 33,500
Sep 26, 2023 8.52 8.72 8.34 8.39 8.39 48,900
Sep 25, 2023 8.50 8.70 8.06 8.57 8.57 69,200
Sep 22, 2023 8.66 8.85 8.27 8.61 8.61 44,000
Sep 21, 2023 8.72 8.74 8.50 8.68 8.68 61,600
Sep 20, 2023 9.16 9.17 8.74 8.76 8.76 70,100
Sep 19, 2023 8.89 9.25 8.89 9.17 9.17 143,700
Sep 18, 2023 8.75 8.99 8.73 8.92 8.92 110,300
Sep 15, 2023 8.55 8.80 8.35 8.73 8.73 444,200
Sep 14, 2023 8.62 8.63 8.52 8.59 8.59 37,900
Sep 13, 2023 8.49 8.64 8.42 8.57 8.57 58,000
Sep 12, 2023 8.57 8.57 8.35 8.45 8.45 43,600
Sep 11, 2023 8.65 8.67 8.55 8.55 8.55 37,400
Sep 8, 2023 8.56 8.63 8.51 8.62 8.62 80,400
Sep 7, 2023 8.45 8.63 8.31 8.51 8.51 118,500
Sep 6, 2023 8.33 8.54 8.25 8.46 8.46 48,400
Sep 5, 2023 8.65 8.66 8.35 8.37 8.37 67,200
Sep 1, 2023 8.59 8.76 8.53 8.68 8.68 134,600
Aug 31, 2023 8.70 8.70 8.50 8.53 8.53 52,000
Aug 30, 2023 8.57 8.71 8.54 8.65 8.65 68,100
Aug 29, 2023 8.68 8.80 8.50 8.53 8.53 50,100
Aug 28, 2023 8.65 8.80 8.39 8.62 8.62 217,100
Aug 25, 2023 8.56 8.76 8.47 8.66 8.66 96,800
Aug 24, 2023 8.80 8.80 8.54 8.56 8.56 78,700
Aug 23, 2023 8.78 8.80 8.66 8.79 8.79 112,700
Aug 22, 2023 8.73 8.80 8.53 8.73 8.73 83,900
Aug 21, 2023 8.74 8.79 8.56 8.72 8.72 90,100
Aug 18, 2023 8.59 8.82 8.51 8.74 8.74 211,600
Aug 17, 2023 8.56 8.74 8.56 8.64 8.64 91,200
Aug 16, 2023 8.66 8.76 8.48 8.52 8.52 56,000
Aug 15, 2023 8.53 8.73 8.52 8.55 8.55 104,200
Aug 14, 2023 8.69 8.77 8.62 8.63 8.63 97,000
Aug 11, 2023 9.00 9.00 8.76 8.80 8.80 90,600
Aug 10, 2023 9.00 9.00 8.65 8.96 8.96 178,300
Aug 9, 2023 8.84 9.00 8.73 8.90 8.90 218,100
Aug 8, 2023 8.74 9.25 8.11 8.93 8.93 306,000
Aug 7, 2023 7.60 8.71 7.53 8.61 8.61 537,700
Aug 4, 2023 7.23 7.24 7.04 7.20 7.20 86,000
Aug 3, 2023 7.15 7.30 7.11 7.23 7.23 79,300
Aug 2, 2023 7.08 7.20 7.01 7.18 7.18 71,900
Aug 1, 2023 7.10 7.29 7.06 7.21 7.21 60,800
Jul 31, 2023 7.22 7.27 7.06 7.11 7.11 38,800
Jul 28, 2023 7.19 7.35 7.17 7.20 7.20 160,600
Jul 27, 2023 7.01 7.22 7.01 7.16 7.16 83,600
Jul 26, 2023 6.91 7.19 6.91 7.12 7.12 86,800
Jul 25, 2023 6.78 6.94 6.78 6.94 6.94 36,900
Jul 24, 2023 6.51 6.87 6.51 6.82 6.82 79,500
Jul 21, 2023 6.54 6.54 6.46 6.50 6.50 72,000
Jul 20, 2023 6.48 6.49 6.35 6.48 6.48 49,600
Jul 19, 2023 6.50 6.50 6.39 6.46 6.46 54,300
Jul 18, 2023 6.31 6.51 6.31 6.50 6.50 63,900
Jul 17, 2023 6.04 6.35 6.04 6.30 6.30 85,000
Jul 14, 2023 6.15 6.16 6.00 6.06 6.06 134,100
Jul 13, 2023 6.25 6.30 6.12 6.15 6.15 76,600
Jul 12, 2023 6.36 6.41 6.24 6.28 6.28 83,500
Jul 11, 2023 6.28 6.38 6.22 6.36 6.36 170,000
Jul 10, 2023 6.42 6.50 6.25 6.28 6.28 38,300
Jul 7, 2023 6.40 6.52 6.40 6.43 6.43 143,900
Jul 6, 2023 6.57 6.57 6.35 6.36 6.36 126,200
Jul 5, 2023 6.52 6.57 6.43 6.51 6.51 109,800
Jul 3, 2023 6.70 6.80 6.54 6.60 6.60 31,800
Jun 30, 2023 6.74 6.76 6.55 6.74 6.74 107,900
Jun 29, 2023 6.54 6.71 6.50 6.65 6.65 144,700
Jun 28, 2023 6.51 6.63 6.38 6.58 6.58 148,500
Jun 27, 2023 6.50 6.50 6.22 6.46 6.46 139,600
Jun 26, 2023 6.28 6.54 6.19 6.43 6.43 219,400
Jun 23, 2023 6.51 6.64 6.15 6.25 6.25 2,788,400
Jun 22, 2023 6.57 6.67 6.53 6.54 6.54 97,100
Jun 21, 2023 6.55 6.72 6.44 6.59 6.59 117,500
Jun 20, 2023 6.66 6.78 6.58 6.58 6.58 132,800
Jun 16, 2023 6.39 6.75 6.39 6.65 6.65 187,100
Jun 15, 2023 6.40 6.59 6.39 6.44 6.44 92,800
Jun 14, 2023 6.26 6.64 6.19 6.49 6.49 403,400
Jun 13, 2023 6.55 6.60 6.27 6.29 6.29 134,700
Jun 12, 2023 6.60 6.65 6.41 6.47 6.47 190,000
Jun 9, 2023 6.75 6.85 6.61 6.61 6.61 70,600
Jun 8, 2023 6.66 6.88 6.66 6.77 6.77 135,900
Jun 7, 2023 6.73 6.87 6.68 6.74 6.74 61,400
Jun 6, 2023 6.70 6.91 6.59 6.74 6.74 100,800
Jun 5, 2023 6.95 7.02 6.70 6.70 6.70 68,500
Jun 2, 2023 6.53 6.98 6.53 6.94 6.94 123,700
Jun 1, 2023 6.42 6.59 6.31 6.53 6.53 73,700
May 31, 2023 6.56 6.65 6.32 6.39 6.39 59,000
May 30, 2023 6.80 7.07 6.58 6.62 6.62 58,500
May 26, 2023 6.31 6.89 6.31 6.82 6.82 218,200
May 25, 2023 6.34 6.47 6.19 6.47 6.47 78,100
May 24, 2023 6.55 6.55 6.35 6.39 6.39 78,100
May 23, 2023 6.70 6.83 6.47 6.55 6.55 60,800
May 22, 2023 6.43 6.75 6.41 6.73 6.73 115,200
May 19, 2023 6.60 6.62 6.36 6.48 6.48 65,400
May 18, 2023 6.51 6.80 6.47 6.60 6.60 80,200
May 17, 2023 6.34 6.52 6.27 6.51 6.51 84,200
May 16, 2023 6.40 6.58 6.15 6.30 6.30 76,900
May 15, 2023 6.43 6.67 6.30 6.58 6.58 88,400
May 12, 2023 6.44 6.54 6.39 6.45 6.45 382,400
May 11, 2023 6.20 6.46 6.05 6.45 6.45 152,900
May 10, 2023 5.91 6.29 5.70 6.24 6.24 179,200
May 9, 2023 6.06 6.49 5.75 5.91 5.91 179,400
May 8, 2023 6.19 6.73 5.80 6.16 6.16 104,700
May 5, 2023 5.79 5.87 5.68 5.73 5.73 62,900
May 4, 2023 5.50 5.87 5.44 5.79 5.79 190,000
May 3, 2023 5.53 5.85 5.53 5.68 5.68 96,500
May 2, 2023 5.65 5.81 5.49 5.67 5.67 96,200
May 1, 2023 5.87 5.94 5.46 5.91 5.91 57,600
Apr 28, 2023 5.90 5.96 5.81 5.83 5.83 112,200
Apr 27, 2023 5.76 5.98 5.64 5.95 5.95 76,600
Apr 26, 2023 5.91 5.94 5.69 5.77 5.77 42,500
Apr 25, 2023 5.93 5.96 5.70 5.95 5.95 94,400

Related Tickers

UTI Universal Technical Institute, Inc.
14.62
+0.69%
 
LAUR Laureate Education, Inc.
14.32
+0.49%
 
LOPE Grand Canyon Education, Inc.
128.88
+0.14%
 
FEDU Four Seasons Education (Cayman) Inc.
8.70
-1.69%
 
PRDO Perdoceo Education Corporation
18.42
+3.25%
 
FC Franklin Covey Co.
39.58
-1.79%
 
AFYA Afya Limited
16.62
+1.16%
 
APEI American Public Education, Inc.
13.22
+1.46%
 
QSG QuantaSing Group Limited
3.3700
+1.81%
 
SKIL Skillsoft Corp.
8.60
+50.61%