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

Lincoln Educational (NQ: LINC )

10.66 +0.15 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 2.250 2.850 2.250 2.700 91,800 +0.56(+26.17%)
Dec 30, 2019 2.220 2.220 2.110 2.140 8,870 +0.02(+0.94%)
Dec 27, 2019 2.260 2.260 2.100 2.120 8,600 -0.14(-6.19%)
Dec 26, 2019 2.281 2.281 2.255 2.260 6,970 -0.03(-1.31%)
Dec 24, 2019 2.300 2.300 2.275 2.290 700 -0.02(-1.08%)
Dec 23, 2019 2.310 2.320 2.280 2.315 5,032 +0.04(+1.98%)
Dec 20, 2019 2.290 2.340 2.270 2.270 3,000 -0.03(-1.30%)
Dec 19, 2019 2.357 2.387 2.300 2.300 18,533 -0.02(-0.86%)
Dec 18, 2019 2.300 2.350 2.290 2.320 4,863 +0.05(+2.20%)
Dec 17, 2019 2.380 2.390 2.270 2.270 3,953 -0.06(-2.58%)
Dec 16, 2019 2.400 2.400 2.250 2.330 25,890 -0.07(-2.92%)
Dec 13, 2019 2.080 2.440 2.070 2.400 36,500 +0.27(+12.94%)
Dec 12, 2019 2.169 2.200 1.970 2.125 97,779 -0.13(-5.97%)
Dec 11, 2019 2.320 2.400 2.140 2.260 34,955 -0.06(-2.38%)
Dec 10, 2019 2.030 2.340 2.010 2.315 179,719 +0.29(+14.04%)
Dec 09, 2019 1.850 2.180 1.800 2.030 67,498 +0.08(+4.10%)
Dec 06, 2019 1.660 1.990 1.650 1.950 48,600 +0.28(+16.77%)
Dec 05, 2019 1.740 1.750 1.670 1.670 7,826 +0.01(+0.60%)
Dec 04, 2019 1.710 1.790 1.650 1.660 5,652 -0.14(-7.78%)
Dec 03, 2019 1.770 1.800 1.750 1.800 2,778 +0.05(+2.86%)
Dec 02, 2019 1.850 1.850 1.730 1.750 14,251 +0.00(+0.00%)
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%)
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.