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

Lincoln Educational (NQ: LINC )

9.690 -0.110 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2023 10.25 10.25 10.03 10.04 38,608 -0.21(-2.05%)
Dec 28, 2023 10.20 10.35 10.09 10.25 47,578 +0.10(+0.99%)
Dec 27, 2023 9.940 10.21 9.940 10.15 64,271 +0.21(+2.11%)
Dec 26, 2023 9.850 10.00 9.705 9.940 47,825 +0.07(+0.71%)
Dec 22, 2023 10.02 10.13 9.840 9.870 67,638 -0.13(-1.30%)
Dec 21, 2023 9.810 10.07 9.800 10.00 51,147 +0.28(+2.88%)
Dec 20, 2023 9.870 10.15 9.680 9.720 93,206 -0.14(-1.42%)
Dec 19, 2023 9.620 9.980 9.494 9.860 73,212 +0.25(+2.60%)
Dec 18, 2023 9.360 9.660 9.295 9.610 70,135 +0.25(+2.67%)
Dec 15, 2023 9.530 9.530 9.010 9.360 271,071 -0.10(-1.06%)
Dec 14, 2023 9.330 9.535 9.255 9.460 83,823 +0.22(+2.38%)
Dec 13, 2023 9.260 9.310 8.781 9.240 165,938 +0.03(+0.33%)
Dec 12, 2023 9.420 9.420 9.180 9.210 59,371 -0.23(-2.44%)
Dec 11, 2023 9.530 9.780 9.360 9.440 62,130 -0.04(-0.42%)
Dec 08, 2023 9.340 9.570 9.260 9.480 43,701 +0.10(+1.07%)
Dec 07, 2023 9.420 9.420 9.064 9.380 83,244 +0.03(+0.32%)
Dec 06, 2023 9.400 9.545 9.250 9.350 44,626 -0.02(-0.21%)
Dec 05, 2023 9.490 9.490 9.330 9.370 46,773 -0.12(-1.26%)
Dec 04, 2023 9.450 9.620 9.310 9.490 66,302 -0.06(-0.63%)
Dec 01, 2023 9.260 9.570 9.260 9.550 81,191 +0.29(+3.13%)
Nov 30, 2023 9.230 9.270 9.080 9.260 42,062 +0.08(+0.87%)
Nov 29, 2023 9.030 9.370 9.030 9.180 65,325 +0.15(+1.66%)
Nov 28, 2023 9.490 9.490 8.960 9.030 96,310 -0.52(-5.45%)
Nov 27, 2023 9.540 9.640 9.460 9.550 72,308 -0.10(-1.04%)
Nov 24, 2023 9.780 9.920 9.650 9.650 33,896 -0.08(-0.82%)
Nov 22, 2023 9.670 9.770 9.430 9.730 43,017 +0.13(+1.35%)
Nov 21, 2023 9.480 9.750 9.450 9.600 51,388 +0.18(+1.91%)
Nov 20, 2023 9.480 9.540 9.380 9.420 48,199 -0.05(-0.53%)
Nov 17, 2023 9.510 9.580 9.430 9.470 59,079 -0.02(-0.21%)
Nov 16, 2023 9.310 9.610 9.300 9.490 108,234 +0.07(+0.74%)
Nov 15, 2023 9.570 9.630 9.380 9.420 88,262 -0.20(-2.08%)
Nov 14, 2023 9.680 9.680 9.460 9.620 121,817 +0.20(+2.12%)
Nov 13, 2023 9.750 9.880 9.350 9.420 97,571 -0.31(-3.19%)
Nov 10, 2023 8.990 9.740 8.950 9.730 378,376 +0.73(+8.11%)
Nov 09, 2023 8.880 9.160 8.880 9.000 66,544 -0.03(-0.33%)
Nov 08, 2023 9.360 9.365 8.860 9.030 57,609 -0.26(-2.80%)
Nov 07, 2023 9.740 9.740 9.060 9.290 99,690 -0.21(-2.21%)
Nov 06, 2023 9.870 9.990 9.270 9.500 223,922 +0.77(+8.82%)
Nov 03, 2023 8.760 8.960 8.560 8.730 73,271 -0.02(-0.23%)
Nov 02, 2023 8.780 8.850 8.660 8.750 59,436 +0.07(+0.81%)
Nov 01, 2023 8.500 8.720 8.430 8.680 47,440 +0.13(+1.52%)
Oct 31, 2023 8.750 8.750 8.400 8.550 64,307 -0.20(-2.29%)
Oct 30, 2023 8.580 8.850 8.510 8.750 66,748 +0.32(+3.80%)
Oct 27, 2023 8.450 8.500 8.340 8.430 45,995 -0.02(-0.24%)
Oct 26, 2023 8.520 8.520 8.415 8.450 38,025 -0.11(-1.29%)
Oct 25, 2023 8.390 8.600 8.290 8.560 110,009 +0.20(+2.39%)
Oct 24, 2023 8.210 8.490 8.190 8.360 75,660 +0.18(+2.20%)
Oct 23, 2023 8.070 8.250 7.880 8.180 81,622 +0.09(+1.11%)
Oct 20, 2023 8.190 8.210 8.040 8.090 58,883 -0.11(-1.34%)
Oct 19, 2023 8.390 8.475 8.120 8.200 41,505 -0.20(-2.38%)
Oct 18, 2023 8.460 8.500 8.310 8.400 39,044 -0.11(-1.29%)
Oct 17, 2023 8.390 8.650 8.330 8.510 63,692 +0.06(+0.71%)
Oct 16, 2023 8.500 8.530 8.415 8.450 51,173 +0.10(+1.20%)
Oct 13, 2023 8.460 8.600 8.290 8.350 37,787 -0.12(-1.42%)
Oct 12, 2023 8.530 8.570 8.380 8.470 32,682 -0.06(-0.70%)
Oct 11, 2023 8.480 8.560 8.440 8.530 64,595 +0.07(+0.83%)
Oct 10, 2023 8.550 8.780 8.450 8.460 64,237 -0.04(-0.47%)
Oct 09, 2023 8.550 8.590 8.450 8.500 62,558 -0.19(-2.19%)
Oct 06, 2023 8.580 8.770 8.580 8.690 38,827 +0.06(+0.70%)
Oct 05, 2023 8.760 8.760 8.565 8.630 54,339 -0.07(-0.80%)
Oct 04, 2023 8.680 8.780 8.520 8.700 34,632 +0.06(+0.75%)
Oct 03, 2023 8.720 8.720 8.510 8.635 49,935 -0.06(-0.75%)
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.