NASDAQ:LINC
Lincoln Educational Services Corporation Stock Price (Quote)
$10.33
-0.0500 (-0.482%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.29 | $10.81 | Thursday, 28th Mar 2024 LINC stock ended at $10.33. This is 0.482% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.16% from a day low at $10.18 to a day high of $10.40. |
90 days | $8.91 | $10.81 | |
52 weeks | $5.34 | $10.81 |
Historical Lincoln Educational Services Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $10.28 | $10.40 | $10.18 | $10.33 | 79 495 |
2024-03-27 | $10.38 | $10.48 | $10.30 | $10.38 | 52 168 |
2024-03-26 | $10.58 | $10.60 | $10.27 | $10.31 | 58 159 |
2024-03-25 | $10.62 | $10.77 | $10.49 | $10.49 | 82 399 |
2024-03-22 | $10.68 | $10.73 | $10.45 | $10.56 | 68 921 |
2024-03-21 | $10.26 | $10.81 | $10.15 | $10.65 | 93 632 |
2024-03-20 | $10.05 | $10.12 | $9.90 | $10.07 | 58 735 |
2024-03-19 | $9.34 | $10.12 | $9.29 | $10.12 | 122 943 |
2024-03-18 | $9.71 | $9.77 | $9.32 | $9.33 | 88 568 |
2024-03-15 | $9.83 | $9.83 | $9.66 | $9.73 | 149 368 |
2024-03-14 | $10.05 | $10.05 | $9.80 | $9.81 | 64 962 |
2024-03-13 | $10.00 | $10.02 | $9.93 | $10.02 | 74 130 |
2024-03-12 | $9.90 | $10.03 | $9.87 | $9.96 | 53 954 |
2024-03-11 | $9.93 | $10.08 | $9.88 | $9.92 | 92 869 |
2024-03-08 | $10.00 | $10.40 | $9.93 | $9.98 | 93 767 |
2024-03-07 | $10.14 | $10.37 | $9.93 | $9.99 | 117 452 |
2024-03-06 | $9.88 | $10.18 | $9.87 | $10.10 | 385 383 |
2024-03-05 | $9.89 | $10.00 | $9.78 | $9.85 | 65 712 |
2024-03-04 | $9.90 | $10.01 | $9.89 | $9.97 | 96 211 |
2024-03-01 | $10.05 | $10.05 | $9.93 | $10.00 | 59 744 |
2024-02-29 | $10.18 | $10.18 | $9.89 | $10.06 | 386 800 |
2024-02-28 | $10.07 | $10.29 | $10.00 | $10.05 | 152 122 |
2024-02-27 | $10.59 | $10.59 | $9.97 | $10.17 | 258 240 |
2024-02-26 | $10.55 | $10.68 | $10.09 | $10.26 | 58 550 |
2024-02-23 | $9.62 | $9.82 | $9.60 | $9.74 | 30 196 |