Lincoln Educational Services (LINC) Historical Stock Data
9.85 ↓0.09 (-0.96%)
As of April 25, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, LINC is up 0.02% a day on average. There have been 15 days where Lincoln Educational Services closed green and 15 days where LINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.81 | 9.94 | ↑$0.13 (1.33%) | 9.80 | 9.97 | 38.09K |
| 2024-04-23 | 9.85 | 9.83 | ↓$0.02 (-0.20%) | 9.82 | 10.02 | 44.53K |
| 2024-04-22 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.70 | 10.01 | 72.85K |
| 2024-04-19 | 9.58 | 9.69 | ↑$0.11 (1.15%) | 9.51 | 9.73 | 56.84K |
| 2024-04-18 | 9.76 | 9.59 | ↓$0.17 (-1.74%) | 9.55 | 9.77 | 90.97K |
| 2024-04-17 | 9.78 | 9.69 | ↓$0.09 (-0.92%) | 9.67 | 9.85 | 101.60K |
| 2024-04-16 | 9.65 | 9.80 | ↑$0.15 (1.55%) | 9.59 | 9.85 | 53.06K |
| 2024-04-15 | 9.83 | 9.75 | ↓$0.08 (-0.81%) | 9.74 | 10.10 | 61.95K |
| 2024-04-12 | 9.96 | 9.84 | ↓$0.12 (-1.20%) | 9.83 | 10.03 | 67.48K |
| 2024-04-11 | 9.83 | 10.06 | ↑$0.23 (2.34%) | 9.83 | 10.07 | 52.88K |
| 2024-04-10 | 9.99 | 9.83 | ↓$0.16 (-1.60%) | 9.78 | 10.06 | 58.41K |
| 2024-04-09 | 10.18 | 10.22 | ↑$0.04 (0.39%) | 10.05 | 10.22 | 32.91K |
| 2024-04-08 | 10.12 | 10.13 | ↑$0.01 (0.05%) | 10.10 | 10.30 | 35.48K |
| 2024-04-05 | 9.96 | 10.14 | ↑$0.18 (1.81%) | 9.96 | 10.20 | 37.70K |
| 2024-04-04 | 10.16 | 9.96 | ↓$0.20 (-1.97%) | 9.96 | 10.16 | 76.19K |
| 2024-04-03 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 9.98 | 10.16 | 86.78K |
| 2024-04-02 | 10.21 | 10.15 | ↓$0.06 (-0.59%) | 10.13 | 10.27 | 63.84K |
| 2024-04-01 | 10.31 | 10.24 | ↓$0.07 (-0.68%) | 10.20 | 10.58 | 72.75K |
| 2024-03-28 | 10.28 | 10.33 | ↑$0.05 (0.49%) | 10.16 | 10.40 | 79.50K |
| 2024-03-27 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.30 | 10.48 | 54.57K |
| 2024-03-26 | 10.58 | 10.31 | ↓$0.27 (-2.55%) | 10.27 | 10.62 | 59.66K |
| 2024-03-25 | 10.62 | 10.49 | ↓$0.13 (-1.22%) | 10.49 | 10.78 | 82.94K |
| 2024-03-22 | 10.68 | 10.56 | ↓$0.12 (-1.12%) | 10.45 | 10.73 | 71.42K |
| 2024-03-21 | 10.26 | 10.65 | ↑$0.39 (3.80%) | 10.12 | 10.81 | 98.74K |
| 2024-03-20 | 10.05 | 10.07 | ↑$0.02 (0.20%) | 9.90 | 10.13 | 62.59K |
| 2024-03-19 | 9.34 | 10.12 | ↑$0.78 (8.35%) | 9.29 | 10.12 | 123.81K |
| 2024-03-18 | 9.71 | 9.33 | ↓$0.38 (-3.91%) | 9.31 | 9.77 | 89.25K |
| 2024-03-15 | 9.83 | 9.73 | ↓$0.10 (-1.02%) | 9.66 | 9.83 | 164.43K |
| 2024-03-14 | 10.05 | 9.81 | ↓$0.24 (-2.39%) | 9.80 | 10.05 | 68.12K |
| 2024-03-13 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 9.93 | 10.02 | 75.71K |
Create an account or log in to view more rows.
$LINC added!
$LINC holding unfortunately lol
$LINC HOLDING STRONG FOR ALL OF YOU
$LINC BUY BUY BUY
$LINC run it!
$LINC one of the poorest performed stocks for a big name.
$LINC go time
$LINC just waiting ….
$LINC green is good
$LINC peak frustration