Quantcast
LINC

Lincoln Educational Services Corporation Common Stock Historical Stock Prices

$2.18
*  
0.09
3.96%
Get LINC Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading LINC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.28 2.30 2.16 2.18 81,320
09/25/2018 2.3 2.3 2.16 2.18 81,405
09/24/2018 2.41 2.41 2.2501 2.27 7,675
09/21/2018 2.37 2.39 2.2603 2.39 42,711
09/20/2018 2.166 2.4 2.16 2.39 9,606
09/19/2018 2.25 2.25 2.18 2.18 18,598
09/18/2018 2.15 2.4799 2.15 2.285 11,827
09/17/2018 2.18 2.33 2.18 2.25 14,940
09/14/2018 2.5 2.54 2.1216 2.27 14,899
09/13/2018 2.2 2.5 2.15 2.5 98,636
09/12/2018 2.105 2.258 2.1 2.2 12,673
09/11/2018 2.2522 2.2636 2.06 2.1 12,723
09/10/2018 2.32 2.32 2.215 2.28 17,080
09/07/2018 2.3 2.3 2.1701 2.27 45,391
09/06/2018 2.28 2.34 2.2063 2.28 1,107
09/05/2018 2.26 2.339 2.16 2.25 8,738
09/04/2018 2.2 2.34 2.172 2.34 3,082
08/31/2018 2.2 2.25 2.19 2.2 6,665
08/30/2018 2.2 2.2 2.1699 2.19 4,662
08/29/2018 2.23 2.23 2.1 2.22 3,143
08/28/2018 2.05 2.2 2.05 2.15 4,717
08/27/2018 2.209 2.23 2.1375 2.16 8,594
08/24/2018 2.17 2.22 2.1001 2.13 4,227
08/23/2018 2.17 2.1897 2.17 2.17 1,409
08/22/2018 2.14 2.2131 2.12 2.12 584
08/21/2018 2.13 2.24 2.13 2.13 4,835
08/20/2018 2.18 2.32 2.11 2.16 7,577
08/17/2018 2.06 2.24 2.06 2.16 3,658
08/16/2018 2.14 2.24 2.1318 2.16 9,308
08/15/2018 2.36 2.4443 1.94 2.14 27,645
08/14/2018 2.11 2.4499 2.11 2.35 15,423
08/13/2018 2.1 2.4894 1.85 2.11 43,382
08/10/2018 2.05 2.4268 2.05 2.1 46,294
08/09/2018 2.2 2.2 2.0045 2.2 21,496
08/08/2018 1.8 2.2199 1.8 2.16 150,392
08/07/2018 1.82 1.83 1.74 1.8 14,655
08/06/2018 1.701 1.799 1.701 1.799 3,280
08/03/2018 1.75 1.84 1.73 1.73 5,554
08/02/2018 1.74 1.78 1.701 1.701 15,625
08/01/2018 1.69 1.7 1.69 1.7 20,156
07/31/2018 1.77 1.77 1.66 1.68 12,009
07/30/2018 1.73 1.77 1.73 1.77 9,857
07/27/2018 1.68 1.77 1.68 1.77 1,039
07/26/2018 1.73 1.76 1.66 1.66 7,716
07/25/2018 1.68 1.76 1.64 1.76 14,673
07/24/2018 1.71 1.71 1.65 1.66 2,702
07/23/2018 1.69 1.78 1.64 1.71 13,945
07/20/2018 1.6831 1.6831 1.65 1.65 764
07/19/2018 1.72 1.8 1.7 1.72 25,842
07/18/2018 1.7 1.74 1.7 1.71 12,613
07/17/2018 1.78 1.78 1.68 1.69 9,839
07/16/2018 1.77 1.79 1.681 1.79 11,618
07/13/2018 1.699 1.78 1.69 1.77 15,566
07/12/2018 1.74 1.74 1.72 1.72 402
07/11/2018 1.76 1.78 1.69 1.75 3,348
07/10/2018 1.76 1.79 1.7101 1.77 14,038
07/09/2018 1.72 1.8 1.6912 1.8 19,809
07/06/2018 1.668 1.72 1.655 1.66 2,508
07/05/2018 1.6699 1.7215 1.62 1.69 5,262
07/03/2018 1.675 1.702 1.554 1.61 14,713
07/02/2018 1.72 1.72 1.65 1.66 19,200
06/29/2018 1.74 1.74 1.62 1.74 8,194
06/28/2018 1.79 1.8 1.74 1.74 13,968
06/27/2018 1.78 1.8 1.77 1.8 180,094
06/26/2018 1.7608 1.7856 1.7608 1.78 275,530
06/25/2018 1.77 1.79 1.77 1.77 60,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio