Lincoln Educational Services Corporation - Common Stock (NQ:LINC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	19.11	19.16	18.69	18.81	371,421	-0.30(-1.57%)
Aug 28, 2025	19.69	19.99	18.95	19.11	520,851	-0.53(-2.70%)
Aug 27, 2025	19.81	20.02	19.33	19.64	408,850	-0.13(-0.66%)
Aug 26, 2025	19.68	19.95	19.56	19.77	262,614	+0.12(+0.61%)
Aug 25, 2025	20.06	20.54	19.65	19.65	216,038	-0.48(-2.38%)
Aug 22, 2025	19.96	20.43	19.64	20.13	299,827	+0.16(+0.80%)
Aug 21, 2025	19.32	20.13	19.26	19.97	311,704	+0.47(+2.41%)
Aug 20, 2025	19.34	19.76	18.98	19.50	325,357	+0.16(+0.83%)
Aug 19, 2025	19.20	19.36	18.76	19.34	654,926	+0.22(+1.15%)
Aug 18, 2025	18.99	19.42	18.64	19.12	586,661	+0.10(+0.53%)
Aug 15, 2025	19.22	19.37	18.76	19.02	852,330	-0.16(-0.83%)
Aug 14, 2025	19.48	19.73	19.05	19.18	493,920	-0.54(-2.74%)
Aug 13, 2025	20.41	20.62	19.46	19.72	589,459	-0.47(-2.33%)
Aug 12, 2025	20.59	20.60	18.71	20.19	972,362	+0.02(+0.10%)
Aug 11, 2025	25.50	25.76	19.71	20.17	1,623,222	-3.58(-15.07%)
Aug 08, 2025	23.59	23.82	22.77	23.75	532,331	+0.21(+0.89%)
Aug 07, 2025	24.46	24.99	22.56	23.54	563,279	-0.96(-3.92%)
Aug 06, 2025	22.60	24.57	22.41	24.50	459,732	+1.86(+8.22%)
Aug 05, 2025	22.50	23.00	21.95	22.64	190,794	+0.12(+0.53%)
Aug 04, 2025	23.06	23.79	22.22	22.52	399,569	-0.52(-2.26%)
Aug 01, 2025	22.74	23.09	22.45	23.04	260,557	+0.17(+0.74%)
Jul 31, 2025	22.64	22.92	22.26	22.87	182,236	+0.27(+1.19%)
Jul 30, 2025	22.48	22.96	22.30	22.60	167,378	+0.09(+0.40%)
Jul 29, 2025	22.65	22.77	22.40	22.51	144,911	+0.04(+0.18%)
Jul 28, 2025	22.90	22.98	22.23	22.47	151,547	-0.39(-1.71%)
Jul 25, 2025	23.13	23.18	22.51	22.86	151,863	+0.09(+0.40%)
Jul 24, 2025	22.33	23.09	22.24	22.77	163,784	+0.33(+1.47%)
Jul 23, 2025	22.35	22.44	21.81	22.44	138,154	+0.21(+0.94%)
Jul 22, 2025	22.81	22.81	22.18	22.23	168,204	-0.58(-2.54%)
Jul 21, 2025	22.94	23.05	22.38	22.81	167,306	-0.13(-0.57%)
Jul 18, 2025	23.13	23.32	22.45	22.94	122,401	-0.04(-0.17%)
Jul 17, 2025	22.67	23.19	22.55	22.98	158,606	+0.37(+1.64%)
Jul 16, 2025	22.89	23.13	22.42	22.61	187,776	-0.19(-0.83%)
Jul 15, 2025	22.84	22.93	22.20	22.80	161,992	+0.01(+0.04%)
Jul 14, 2025	22.62	23.04	22.45	22.79	213,025	+0.14(+0.62%)
Jul 11, 2025	22.63	22.77	22.02	22.65	183,867	+0.04(+0.18%)
Jul 10, 2025	23.04	23.32	22.60	22.61	246,741	-0.48(-2.08%)
Jul 09, 2025	22.71	23.11	22.34	23.09	183,581	+0.54(+2.39%)
Jul 08, 2025	22.83	22.83	22.05	22.55	235,991	-0.08(-0.35%)
Jul 07, 2025	22.75	23.11	22.26	22.63	214,995	-0.35(-1.52%)
Jul 03, 2025	22.83	23.29	22.36	22.98	234,944	+0.33(+1.46%)
Jul 02, 2025	23.22	23.22	21.05	22.65	707,311	-0.59(-2.54%)