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 30, 2020 6.490 6.490 6.050 6.270 81,877 -0.16(-2.49%)
Nov 27, 2020 6.390 6.590 6.330 6.430 40,500 -0.01(-0.16%)
Nov 25, 2020 6.520 6.520 6.320 6.440 54,800 -0.03(-0.46%)
Nov 24, 2020 6.580 6.652 6.390 6.470 95,383 -0.06(-0.92%)
Nov 23, 2020 6.190 6.575 6.190 6.530 184,656 +0.34(+5.49%)
Nov 20, 2020 6.100 6.220 6.012 6.190 174,200 +0.12(+1.98%)
Nov 19, 2020 5.960 6.100 5.800 6.070 102,563 +0.14(+2.36%)
Nov 18, 2020 6.240 6.240 5.900 5.930 100,317 -0.26(-4.20%)
Nov 17, 2020 6.100 6.230 6.050 6.190 149,360 +0.00(+0.00%)
Nov 16, 2020 6.320 6.570 6.120 6.190 205,567 -0.04(-0.64%)
Nov 13, 2020 6.140 6.450 5.980 6.230 199,500 +0.18(+2.98%)
Nov 12, 2020 5.750 6.100 5.680 6.050 214,502 +0.40(+7.08%)
Nov 11, 2020 5.900 6.300 5.300 5.650 406,717 -0.02(-0.35%)
Nov 10, 2020 5.140 5.700 5.020 5.670 179,488 +0.52(+10.10%)
Nov 09, 2020 5.280 5.560 4.980 5.150 198,978 -0.27(-4.98%)
Nov 06, 2020 5.510 5.690 5.200 5.420 158,300 -0.01(-0.18%)
Nov 05, 2020 5.110 5.650 4.950 5.430 317,822 +0.31(+6.05%)
Nov 04, 2020 4.940 5.120 4.700 5.120 126,685 +0.36(+7.56%)
Nov 03, 2020 4.530 4.900 4.490 4.760 59,468 +0.23(+5.08%)
Nov 02, 2020 4.730 4.780 4.420 4.530 122,055 -0.14(-3.00%)
Oct 30, 2020 4.920 4.920 4.660 4.670 85,300 -0.19(-3.91%)
Oct 29, 2020 4.780 4.890 4.500 4.860 154,238 +0.09(+1.89%)
Oct 28, 2020 4.850 4.870 4.590 4.770 94,025 -0.12(-2.45%)
Oct 27, 2020 5.220 5.220 4.880 4.890 54,466 -0.35(-6.68%)
Oct 26, 2020 5.370 5.400 5.050 5.240 119,241 -0.18(-3.32%)
Oct 23, 2020 5.380 5.500 5.310 5.420 70,300 +0.08(+1.50%)
Oct 22, 2020 5.360 5.510 5.330 5.340 86,930 -0.08(-1.48%)
Oct 21, 2020 5.450 5.510 5.270 5.420 147,266 -0.09(-1.63%)
Oct 20, 2020 4.900 5.600 4.900 5.510 371,245 +0.78(+16.49%)
Oct 19, 2020 4.850 4.970 4.610 4.730 273,697 -0.17(-3.47%)
Oct 16, 2020 5.090 5.100 4.815 4.900 155,200 -0.17(-3.35%)
Oct 15, 2020 5.090 5.160 4.920 5.070 190,628 -0.14(-2.69%)
Oct 14, 2020 5.190 5.395 5.190 5.210 132,540 -0.04(-0.76%)
Oct 13, 2020 5.400 5.400 5.100 5.250 156,169 -0.18(-3.31%)
Oct 12, 2020 5.790 5.790 5.330 5.430 163,152 -0.38(-6.54%)
Oct 09, 2020 5.730 5.920 5.670 5.810 70,300 +0.15(+2.65%)
Oct 08, 2020 5.790 5.960 5.610 5.660 76,501 -0.11(-1.91%)
Oct 07, 2020 5.900 5.990 5.670 5.770 135,413 -0.04(-0.69%)
Oct 06, 2020 5.600 6.000 5.560 5.810 191,226 +0.32(+5.83%)
Oct 05, 2020 5.690 5.730 5.420 5.490 150,924 -0.19(-3.35%)
Oct 02, 2020 5.620 5.840 5.500 5.680 122,200 -0.05(-0.87%)
Oct 01, 2020 5.550 5.750 5.430 5.730 196,855 +0.21(+3.80%)
Sep 30, 2020 5.560 5.570 5.240 5.520 160,815 +0.00(+0.00%)
Sep 29, 2020 5.540 5.610 5.210 5.520 147,314 +0.13(+2.41%)
Sep 28, 2020 5.570 5.660 5.300 5.390 132,732 -0.21(-3.75%)
Sep 25, 2020 5.520 5.840 5.480 5.600 125,700 +0.07(+1.27%)
Sep 24, 2020 5.760 5.760 5.200 5.530 323,271 -0.30(-5.15%)
Sep 23, 2020 6.050 6.150 5.780 5.830 160,425 -0.32(-5.20%)
Sep 22, 2020 6.300 6.560 5.790 6.150 478,260 -0.15(-2.38%)
Sep 21, 2020 6.330 6.600 6.250 6.300 301,091 -0.07(-1.10%)
Sep 18, 2020 6.570 6.800 6.150 6.370 538,700 -0.28(-4.21%)
Sep 17, 2020 6.510 7.040 6.500 6.650 380,106 -0.06(-0.89%)
Sep 16, 2020 6.830 6.955 6.280 6.710 378,283 -0.09(-1.32%)
Sep 15, 2020 6.890 7.070 6.750 6.800 166,742 -0.03(-0.44%)
Sep 14, 2020 6.740 7.070 6.640 6.830 261,589 +0.15(+2.25%)
Sep 11, 2020 6.940 7.160 6.630 6.680 168,100 -0.24(-3.47%)
Sep 10, 2020 7.230 7.270 6.890 6.920 202,431 +0.07(+1.02%)
Sep 09, 2020 7.410 7.520 6.830 6.850 214,770 -0.45(-6.16%)
Sep 08, 2020 6.640 7.740 6.430 7.300 453,321 +0.81(+12.48%)
Sep 04, 2020 6.650 6.880 6.020 6.490 285,200 -0.16(-2.41%)
Sep 03, 2020 7.150 7.210 6.400 6.650 250,432 -0.57(-7.89%)
Sep 02, 2020 7.700 7.750 6.930 7.220 286,564 -0.48(-6.23%)
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.