Lincoln Educational Services (LINC) Historical Stock Data
11.41 ↓0.48 (-4.04%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LINC is down -0.69% a day on average. There have been 12 days where Lincoln Educational Services closed green and 18 days where LINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.90 | 11.41 | ↓$0.49 (-4.12%) | 11.38 | 12.12 | 86.05K |
| 2024-09-05 | 12.02 | 11.89 | ↓$0.13 (-1.08%) | 11.70 | 12.12 | 62.35K |
| 2024-09-04 | 11.79 | 11.96 | ↑$0.17 (1.44%) | 11.73 | 12.13 | 46.71K |
| 2024-09-03 | 12.25 | 11.78 | ↓$0.47 (-3.84%) | 11.69 | 12.28 | 87.78K |
| 2024-08-30 | 12.47 | 12.45 | ↓$0.02 (-0.16%) | 12.29 | 12.69 | 37.66K |
| 2024-08-29 | 12.51 | 12.47 | ↓$0.04 (-0.32%) | 12.43 | 12.62 | 53.39K |
| 2024-08-28 | 12.32 | 12.40 | ↑$0.08 (0.65%) | 12.12 | 12.50 | 84.64K |
| 2024-08-27 | 12.35 | 12.31 | ↓$0.04 (-0.32%) | 12.08 | 12.49 | 81.35K |
| 2024-08-26 | 12.79 | 12.43 | ↓$0.36 (-2.81%) | 12.40 | 12.79 | 63.27K |
| 2024-08-23 | 12.29 | 12.63 | ↑$0.34 (2.77%) | 12.29 | 12.68 | 88.14K |
| 2024-08-21 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.83 | 11.99 | 50.89K |
| 2024-08-20 | 11.73 | 11.71 | ↓$0.02 (-0.17%) | 11.29 | 11.74 | 133.77K |
| 2024-08-19 | 11.97 | 11.82 | ↓$0.15 (-1.25%) | 11.76 | 12.08 | 82.48K |
| 2024-08-16 | 11.96 | 11.97 | ↑$0.01 (0.08%) | 11.90 | 12.21 | 110.44K |
| 2024-08-15 | 12.09 | 11.93 | ↓$0.16 (-1.32%) | 11.90 | 12.12 | 105.03K |
| 2024-08-14 | 11.90 | 11.94 | ↑$0.04 (0.34%) | 11.73 | 12.09 | 84.98K |
| 2024-08-13 | 11.82 | 11.87 | ↑$0.05 (0.42%) | 11.46 | 12.00 | 123.68K |
| 2024-08-12 | 12.10 | 11.80 | ↓$0.30 (-2.48%) | 11.71 | 12.14 | 137.38K |
| 2024-08-09 | 12.17 | 11.98 | ↓$0.19 (-1.56%) | 11.84 | 12.24 | 102.09K |
| 2024-08-08 | 11.64 | 12.18 | ↑$0.54 (4.64%) | 11.22 | 12.25 | 181.98K |
| 2024-08-07 | 12.44 | 11.65 | ↓$0.79 (-6.35%) | 11.62 | 12.74 | 161.59K |
| 2024-08-06 | 11.81 | 12.12 | ↑$0.31 (2.62%) | 11.70 | 12.35 | 119.36K |
| 2024-08-05 | 12.02 | 11.84 | ↓$0.18 (-1.50%) | 11.77 | 12.16 | 154.74K |
| 2024-08-02 | 12.70 | 12.71 | ↑$0.01 (0.08%) | 12.63 | 13.01 | 141.79K |
| 2024-08-01 | 14.08 | 13.28 | ↓$0.80 (-5.68%) | 13.26 | 14.13 | 171.43K |
| 2024-07-31 | 14.06 | 14.11 | ↑$0.05 (0.36%) | 13.75 | 14.34 | 97.26K |
| 2024-07-30 | 14.15 | 13.93 | ↓$0.22 (-1.55%) | 13.81 | 14.31 | 113.63K |
| 2024-07-29 | 14.27 | 14.15 | ↓$0.12 (-0.84%) | 14.11 | 14.52 | 80.74K |
| 2024-07-26 | 14.15 | 14.30 | ↑$0.15 (1.06%) | 14.06 | 14.34 | 98.43K |
| 2024-07-25 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.86 | 14.25 | 103.19K |
Create an account or log in to view more rows.
$LINC no pain no gain
$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