Quantcast
LINC

Lincoln Educational Services Corporation Common Stock Historical Stock Prices

$2.7
*  
unch
unch
Get LINC Alerts
*Delayed - data as of Nov. 12, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-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 2.68 2.88 2.61 2.70 12,432
11/12/2018 2.68 2.88 2.61 2.7 12,432
11/09/2018 2.8 2.805 2.63 2.7 12,834
11/08/2018 2.86 2.86 2.7032 2.72 12,109
11/07/2018 2.89 2.89 2.6 2.74 46,327
11/06/2018 2.44 2.44 2.3517 2.44 8,747
11/05/2018 2.4 2.44 2.34 2.36 26,400
11/02/2018 2.32 2.35 2.07 2.34 12,851
11/01/2018 2.1499 2.2517 2.1022 2.25 6,784
10/31/2018 2.07 2.24 2.01 2.23 8,311
10/30/2018 1.9828 2.18 1.9828 2.13 6,832
10/29/2018 1.9645 2.1 1.9645 2.05 37,074
10/26/2018 1.97 2.14 1.915 2.14 9,801
10/25/2018 2.05 2.14 1.8779 2.09 10,905
10/24/2018 1.99 2.03 1.91 2.02 19,488
10/23/2018 1.9 1.99 1.9 1.99 2,837
10/22/2018 2.07 2.07 1.87 1.87 2,080
10/19/2018 2.07 2.07 2 2 459
10/18/2018 1.95 2.13 1.95 2.13 4,011
10/17/2018 2.02 2.05 1.96 1.96 1,228
10/16/2018 1.98 2.0515 1.81 1.96 10,180
10/15/2018 2.03 2.0999 1.96 2.015 2,710
10/12/2018 2.03 2.11 2 2.05 25,719
10/11/2018 2.04 2.06 2 2 3,750
10/10/2018 2.08 2.15 2.05 2.06 11,409
10/09/2018 2.14 2.2 2.06 2.07 10,976
10/08/2018 2.15 2.23 2.15 2.15 2,331
10/05/2018 2.12 2.21 2.0952 2.17 3,185
10/04/2018 2.29 2.345 2.1 2.1 17,408
10/03/2018 2.35 2.3975 2.29 2.29 4,412
10/02/2018 2.361 2.375 2.32 2.34 5,834
10/01/2018 2.25 2.35 2.25 2.3 6,772
09/28/2018 2.32 2.35 2.26 2.26 30,452
09/27/2018 2.27 2.3499 2.2228 2.3407 15,574
09/26/2018 2.23 2.2702 2.1501 2.2125 66,845
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
*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