Skip to main content

Lincoln Educational Services Corporation - Common Stock (NQ:LINC)

23.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 23.46 23.46 22.60 23.08 264,293 -0.42(-1.79%)
Sep 30, 2025 23.10 23.54 22.98 23.50 435,044 +0.26(+1.12%)
Sep 29, 2025 23.00 23.66 22.99 23.24 243,730 +0.32(+1.40%)
Sep 26, 2025 22.53 23.27 22.40 22.92 271,892 +0.46(+2.05%)
Sep 25, 2025 22.16 22.67 22.06 22.46 313,385 +0.25(+1.13%)
Sep 24, 2025 21.63 22.30 21.63 22.21 326,823 +0.54(+2.49%)
Sep 23, 2025 21.70 21.83 21.44 21.67 295,952 -0.15(-0.69%)
Sep 22, 2025 20.95 21.91 20.84 21.82 216,406 +0.84(+4.00%)
Sep 19, 2025 21.67 21.96 20.90 20.98 865,390 -0.48(-2.24%)
Sep 18, 2025 21.36 21.80 21.27 21.46 462,895 +0.23(+1.08%)
Sep 17, 2025 21.13 21.80 21.05 21.23 373,143 +0.27(+1.29%)
Sep 16, 2025 20.77 21.18 20.35 20.96 319,526 +0.27(+1.30%)
Sep 15, 2025 19.67 20.85 19.62 20.69 894,111 +1.03(+5.24%)
Sep 12, 2025 19.97 20.04 19.66 19.66 205,327 -0.25(-1.26%)
Sep 11, 2025 19.01 19.95 18.92 19.91 342,396 +0.91(+4.79%)
Sep 10, 2025 19.38 19.56 18.89 19.00 301,433 -0.41(-2.11%)
Sep 09, 2025 19.57 19.66 19.28 19.41 267,285 -0.17(-0.87%)
Sep 08, 2025 19.47 19.89 19.42 19.58 294,723 +0.20(+1.03%)
Sep 05, 2025 19.62 19.71 18.80 19.38 239,659 -0.09(-0.46%)
Sep 04, 2025 19.62 19.91 19.34 19.47 305,072 -0.12(-0.61%)
Sep 03, 2025 18.84 19.79 18.84 19.59 337,665 +0.56(+2.94%)
Sep 02, 2025 18.65 19.11 18.65 19.03 271,231 +0.22(+1.17%)
Aug 29, 2025 19.11 19.16 18.69 18.81 371,421 -0.30(-1.57%)
Aug 28, 2025 19.69 19.99 18.95 19.11 520,851 -0.53(-2.70%)
Aug 27, 2025 19.81 20.02 19.33 19.64 408,850 -0.13(-0.66%)
Aug 26, 2025 19.68 19.95 19.56 19.77 262,614 +0.12(+0.61%)
Aug 25, 2025 20.06 20.54 19.65 19.65 216,038 -0.48(-2.38%)
Aug 22, 2025 19.96 20.43 19.64 20.13 299,827 +0.16(+0.80%)
Aug 21, 2025 19.32 20.13 19.26 19.97 311,704 +0.47(+2.41%)
Aug 20, 2025 19.34 19.76 18.98 19.50 325,357 +0.16(+0.83%)
Aug 19, 2025 19.20 19.36 18.76 19.34 654,926 +0.22(+1.15%)
Aug 18, 2025 18.99 19.42 18.64 19.12 586,661 +0.10(+0.53%)
Aug 15, 2025 19.22 19.37 18.76 19.02 852,330 -0.16(-0.83%)
Aug 14, 2025 19.48 19.73 19.05 19.18 493,920 -0.54(-2.74%)
Aug 13, 2025 20.41 20.62 19.46 19.72 589,459 -0.47(-2.33%)
Aug 12, 2025 20.59 20.60 18.71 20.19 972,362 +0.02(+0.10%)
Aug 11, 2025 25.50 25.76 19.71 20.17 1,623,222 -3.58(-15.07%)
Aug 08, 2025 23.59 23.82 22.77 23.75 532,331 +0.21(+0.89%)
Aug 07, 2025 24.46 24.99 22.56 23.54 563,279 -0.96(-3.92%)
Aug 06, 2025 22.60 24.57 22.41 24.50 459,732 +1.86(+8.22%)
Aug 05, 2025 22.50 23.00 21.95 22.64 190,794 +0.12(+0.53%)
Aug 04, 2025 23.06 23.79 22.22 22.52 399,569 -0.52(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.