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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 1.800 1.970 1.740 1.750 7,800 -0.05(-2.72%)
Nov 27, 2019 1.740 1.910 1.724 1.799 24,500 +0.04(+2.22%)
Nov 26, 2019 2.031 2.031 1.760 1.760 3,794 +0.02(+1.15%)
Nov 25, 2019 1.640 2.030 1.600 1.740 20,096 +0.06(+3.57%)
Nov 22, 2019 1.675 1.770 1.675 1.680 4,400 -0.09(-5.08%)
Nov 21, 2019 1.900 1.900 1.624 1.770 44,452 -0.10(-5.35%)
Nov 20, 2019 1.750 2.020 1.730 1.870 17,132 +0.04(+2.19%)
Nov 19, 2019 1.676 1.830 1.676 1.830 16,507 +0.03(+1.67%)
Nov 18, 2019 1.720 1.800 1.680 1.800 32,290 +0.12(+7.14%)
Nov 15, 2019 1.790 1.790 1.680 1.680 1,700 -0.02(-1.18%)
Nov 14, 2019 1.760 1.823 1.652 1.700 22,239 -0.11(-6.08%)
Nov 13, 2019 1.760 1.823 1.760 1.810 1,871 -0.02(-1.09%)
Nov 12, 2019 1.750 1.960 1.705 1.830 12,732 +0.05(+2.81%)
Nov 11, 2019 1.770 1.880 1.770 1.780 1,102 -0.12(-6.32%)
Nov 08, 2019 1.920 1.950 1.900 1.900 6,000 -0.06(-2.81%)
Nov 07, 2019 2.000 2.040 1.920 1.955 28,913 -0.08(-4.17%)
Nov 06, 2019 2.110 2.110 2.030 2.040 855 +0.01(+0.49%)
Nov 05, 2019 2.000 2.030 1.926 2.030 4,295 +0.11(+5.73%)
Nov 04, 2019 1.940 2.050 1.920 1.920 8,052 -0.20(-9.43%)
Nov 01, 2019 2.150 2.160 1.950 2.120 2,700 +0.18(+9.28%)
Oct 31, 2019 2.090 2.140 1.880 1.940 7,445 -0.15(-7.18%)
Oct 30, 2019 2.100 2.120 2.090 2.090 3,920 -0.01(-0.48%)
Oct 29, 2019 2.170 2.190 2.100 2.100 13,714 -0.05(-2.33%)
Oct 28, 2019 2.220 2.280 2.150 2.150 2,352 +0.01(+0.47%)
Oct 25, 2019 2.250 2.250 2.140 2.140 7,500 +0.00(+0.00%)
Oct 24, 2019 2.200 2.310 2.140 2.140 15,530 -0.02(-0.93%)
Oct 23, 2019 2.210 2.215 2.148 2.160 9,326 -0.01(-0.46%)
Oct 22, 2019 2.200 2.204 2.140 2.170 4,681 +0.03(+1.40%)
Oct 21, 2019 2.140 2.259 2.140 2.140 2,392 +0.00(+0.00%)
Oct 18, 2019 2.120 2.288 2.120 2.140 4,400 +0.01(+0.47%)
Oct 17, 2019 2.190 2.235 2.130 2.130 7,471 -0.04(-1.84%)
Oct 16, 2019 2.170 2.300 2.160 2.170 2,817 +0.01(+0.46%)
Oct 15, 2019 2.180 2.200 2.160 2.160 15,130 -0.04(-1.82%)
Oct 14, 2019 2.200 2.200 2.195 2.200 3,455 +0.01(+0.46%)
Oct 11, 2019 2.240 2.350 2.170 2.190 19,000 -0.02(-0.90%)
Oct 10, 2019 2.240 2.340 2.190 2.210 5,587 -0.08(-3.70%)
Oct 09, 2019 2.290 2.410 2.140 2.295 38,249 +0.02(+0.66%)
Oct 08, 2019 2.180 2.280 2.160 2.280 8,605 +0.13(+6.05%)
Oct 07, 2019 2.090 2.280 2.090 2.150 30,442 +0.10(+4.88%)
Oct 04, 2019 2.010 2.060 1.980 2.050 3,600 +0.05(+2.50%)
Oct 03, 2019 2.050 2.130 1.980 2.000 65,842 -0.06(-2.91%)
Oct 02, 2019 2.200 2.200 2.060 2.060 9,547 -0.03(-1.44%)
Oct 01, 2019 2.080 2.250 2.070 2.090 29,991 +0.01(+0.48%)
Sep 30, 2019 2.050 2.315 2.050 2.080 5,152 -0.01(-0.48%)
Sep 27, 2019 2.140 2.428 2.080 2.090 18,500 -0.03(-1.42%)
Sep 26, 2019 2.250 2.300 2.120 2.120 38,850 -0.13(-5.78%)
Sep 25, 2019 2.290 2.523 2.250 2.250 92,804 +0.01(+0.45%)
Sep 24, 2019 2.090 2.260 2.080 2.240 66,925 +0.10(+4.43%)
Sep 23, 2019 2.240 2.240 2.030 2.145 19,317 -0.10(-4.67%)
Sep 20, 2019 2.110 2.250 2.110 2.250 44,000 +0.14(+6.64%)
Sep 19, 2019 2.020 2.139 1.950 2.110 12,872 +0.11(+5.50%)
Sep 18, 2019 2.080 2.200 2.000 2.000 21,655 -0.05(-2.44%)
Sep 17, 2019 2.280 2.290 2.030 2.050 20,293 -0.27(-11.64%)
Sep 16, 2019 2.290 2.379 2.120 2.320 34,226 +0.17(+7.91%)
Sep 13, 2019 2.210 2.350 2.110 2.150 19,600 -0.07(-3.15%)
Sep 12, 2019 2.170 2.400 2.050 2.220 23,633 +0.00(+0.00%)
Sep 11, 2019 2.139 2.230 2.136 2.220 5,479 +0.08(+3.74%)
Sep 10, 2019 2.240 2.290 1.990 2.140 66,909 -0.16(-6.96%)
Sep 09, 2019 2.130 2.300 1.890 2.300 22,193 +0.19(+9.00%)
Sep 06, 2019 2.260 2.260 2.100 2.110 14,300 -0.16(-6.95%)
Sep 05, 2019 2.241 2.270 2.241 2.268 2,558 +0.04(+1.68%)
Sep 04, 2019 2.230 2.382 2.230 2.230 5,779 +0.00(+0.00%)
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.