Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

11.22 +0.47 (+4.37%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.082 5.213 5.021 5.025 0 -0.01(-0.19%)
Nov 27, 2013 4.941 5.082 4.941 5.035 0 +0.08(+1.71%)
Nov 26, 2013 4.913 5.072 4.903 4.950 0 +0.03(+0.57%)
Nov 25, 2013 4.969 5.072 4.894 4.922 64,124 -0.01(-0.19%)
Nov 22, 2013 4.931 5.044 4.875 4.931 0 +0.02(+0.38%)
Nov 21, 2013 5.016 5.053 4.870 4.913 200,219 -0.07(-1.32%)
Nov 20, 2013 4.988 5.063 4.969 4.978 0 -0.01(-0.19%)
Nov 19, 2013 5.053 5.204 4.978 4.988 72,194 -0.06(-1.12%)
Nov 18, 2013 5.053 5.119 5.044 5.044 0 +0.03(+0.56%)
Nov 15, 2013 4.988 5.091 4.959 5.016 0 +0.02(+0.38%)
Nov 14, 2013 5.166 5.213 4.988 4.997 45,112 -0.23(-4.32%)
Nov 12, 2013 5.110 5.326 4.931 5.222 0 +0.10(+2.02%)
Nov 11, 2013 5.166 5.363 5.053 5.119 0 -0.08(-1.45%)
Nov 08, 2013 4.969 5.288 4.969 5.194 0 +0.22(+4.34%)
Nov 07, 2013 5.025 5.053 4.527 4.978 67,600 +0.00(+0.00%)
Nov 06, 2013 4.913 5.110 4.875 4.978 67,519 +0.09(+1.92%)
Nov 05, 2013 4.593 4.894 4.593 4.884 0 +0.22(+4.63%)
Nov 04, 2013 4.527 4.668 4.471 4.668 85,842 +0.15(+3.33%)
Nov 01, 2013 4.480 4.574 4.462 4.518 0 +0.03(+0.63%)
Oct 31, 2013 4.650 4.668 4.448 4.490 0 -0.13(-2.85%)
Oct 30, 2013 4.518 4.668 4.518 4.621 63,205 +0.12(+2.71%)
Oct 29, 2013 4.527 4.603 4.387 4.499 0 +0.00(+0.00%)
Oct 28, 2013 4.462 4.574 4.462 4.499 0 +0.05(+1.05%)
Oct 25, 2013 4.424 4.514 4.377 4.452 0 +0.06(+1.28%)
Oct 24, 2013 4.499 4.593 4.358 4.396 180,574 -0.10(-2.30%)
Oct 23, 2013 4.293 4.574 4.293 4.499 0 +0.21(+4.81%)
Oct 22, 2013 4.199 4.631 4.170 4.293 80,693 -0.19(-4.19%)
Oct 21, 2013 4.499 4.617 4.349 4.480 66,517 -0.03(-0.63%)
Oct 18, 2013 4.659 4.659 4.471 4.509 87,711 -0.08(-1.64%)
Oct 17, 2013 4.480 4.603 4.227 4.584 53,071 +0.08(+1.67%)
Oct 16, 2013 4.509 4.650 4.452 4.509 37,821 +0.06(+1.27%)
Oct 15, 2013 4.584 4.659 4.433 4.452 37,852 -0.14(-3.07%)
Oct 14, 2013 4.452 4.593 4.452 4.593 38,332 +0.09(+2.09%)
Oct 11, 2013 4.330 4.499 4.260 4.499 0 +0.14(+3.23%)
Oct 10, 2013 4.405 4.415 4.228 4.358 314,407 +0.05(+1.09%)
Oct 09, 2013 4.377 4.415 4.217 4.311 65,458 -0.06(-1.29%)
Oct 08, 2013 4.330 4.377 4.250 4.368 75,124 +0.05(+1.09%)
Oct 07, 2013 4.208 4.340 4.134 4.321 0 +0.07(+1.55%)
Oct 04, 2013 4.246 4.368 4.189 4.255 0 -0.01(-0.22%)
Oct 03, 2013 4.208 4.325 4.086 4.264 0 +0.06(+1.34%)
Oct 02, 2013 4.189 4.330 4.142 4.208 45,028 -0.04(-0.88%)
Oct 01, 2013 4.311 4.424 4.039 4.246 227,710 -0.06(-1.31%)
Sep 27, 2013 4.321 4.370 4.227 4.302 0 -0.07(-1.51%)
Sep 26, 2013 4.358 4.433 4.302 4.368 49,719 +0.02(+0.43%)
Sep 25, 2013 4.387 4.396 4.302 4.349 46,975 -0.05(-1.07%)
Sep 24, 2013 4.462 4.462 4.340 4.396 58,642 -0.08(-1.68%)
Sep 23, 2013 4.565 4.579 4.452 4.471 131,922 -0.08(-1.86%)
Sep 20, 2013 4.621 4.626 4.527 4.556 0 -0.06(-1.22%)
Sep 19, 2013 4.621 4.668 4.565 4.612 46,902 +0.00(+0.00%)
Sep 18, 2013 4.715 4.715 4.612 4.612 0 -0.11(-2.39%)
Sep 17, 2013 4.659 4.832 4.612 4.725 0 +0.04(+0.80%)
Sep 16, 2013 4.753 4.856 4.621 4.687 0 -0.07(-1.38%)
Sep 13, 2013 4.809 4.809 4.659 4.753 0 -0.03(-0.59%)
Sep 12, 2013 4.856 4.941 4.696 4.781 0 -0.10(-2.12%)
Sep 11, 2013 4.696 4.894 4.640 4.884 0 +0.21(+4.42%)
Sep 10, 2013 4.761 4.761 4.594 4.678 31,531 -0.06(-1.17%)
Sep 09, 2013 4.687 4.780 4.664 4.733 0 +0.06(+1.19%)
Sep 06, 2013 4.622 4.863 4.548 4.678 0 +0.10(+2.23%)
Sep 05, 2013 4.631 4.631 4.548 4.576 19,816 -0.04(-0.80%)
Sep 04, 2013 4.780 4.780 4.557 4.613 0 -0.18(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.