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 (%)
Jul 31, 2020 5.430 5.430 5.230 5.260 105,400 -0.17(-3.13%)
Jul 30, 2020 5.150 5.500 5.120 5.430 127,042 +0.26(+5.03%)
Jul 29, 2020 5.520 5.600 5.160 5.170 171,979 -0.34(-6.17%)
Jul 28, 2020 5.460 5.720 5.334 5.510 60,277 +0.04(+0.73%)
Jul 27, 2020 5.840 6.000 4.880 5.470 258,173 -0.20(-3.53%)
Jul 24, 2020 6.220 6.320 5.550 5.670 340,300 -0.54(-8.70%)
Jul 23, 2020 5.910 6.350 5.910 6.210 319,920 +0.30(+5.08%)
Jul 22, 2020 5.840 6.620 5.530 5.910 922,234 +0.40(+7.26%)
Jul 21, 2020 4.760 5.600 4.500 5.510 159,829 +0.87(+18.62%)
Jul 20, 2020 4.410 4.860 4.375 4.645 60,114 +0.23(+5.33%)
Jul 17, 2020 4.650 4.750 3.950 4.410 175,800 -0.17(-3.71%)
Jul 16, 2020 4.850 4.950 4.550 4.580 117,497 -0.13(-2.76%)
Jul 15, 2020 5.040 5.050 4.710 4.710 148,568 -0.06(-1.26%)
Jul 14, 2020 4.540 4.990 4.540 4.770 125,365 +0.32(+7.19%)
Jul 13, 2020 4.490 5.460 4.400 4.450 319,568 +0.13(+3.01%)
Jul 10, 2020 4.160 4.350 4.020 4.320 162,800 +0.16(+3.85%)
Jul 09, 2020 4.120 4.160 3.960 4.160 52,141 +0.07(+1.71%)
Jul 08, 2020 4.140 4.150 4.075 4.090 17,309 +0.01(+0.25%)
Jul 07, 2020 4.150 4.180 4.020 4.080 32,223 -0.05(-1.21%)
Jul 06, 2020 4.110 4.167 4.060 4.130 33,881 +0.13(+3.25%)
Jul 02, 2020 3.950 4.100 3.935 4.000 22,200 +0.08(+2.04%)
Jul 01, 2020 3.897 4.100 3.897 3.920 50,980 +0.02(+0.51%)
Jun 30, 2020 3.910 4.000 3.810 3.900 17,948 +0.04(+1.04%)
Jun 29, 2020 3.850 3.955 3.650 3.860 81,109 -0.05(-1.28%)
Jun 26, 2020 3.950 3.964 3.800 3.910 35,500 -0.09(-2.25%)
Jun 25, 2020 4.120 4.120 3.940 4.000 20,770 -0.05(-1.23%)
Jun 24, 2020 4.200 4.240 4.020 4.050 22,438 -0.15(-3.57%)
Jun 23, 2020 4.100 4.250 4.070 4.200 77,042 +0.26(+6.60%)
Jun 22, 2020 4.080 4.150 3.940 3.940 133,141 -0.11(-2.84%)
Jun 19, 2020 4.237 4.266 4.050 4.055 83,100 -0.04(-0.86%)
Jun 18, 2020 4.180 4.225 4.090 4.090 25,812 -0.09(-2.15%)
Jun 17, 2020 4.340 4.350 4.140 4.180 42,360 -0.13(-3.02%)
Jun 16, 2020 4.270 4.360 4.240 4.310 62,941 +0.12(+2.86%)
Jun 15, 2020 4.250 4.250 4.190 4.190 75,660 -0.04(-0.95%)
Jun 12, 2020 4.010 4.250 3.990 4.230 60,100 +0.23(+5.75%)
Jun 11, 2020 4.110 4.120 3.925 4.000 27,239 -0.16(-3.85%)
Jun 10, 2020 3.910 4.190 3.814 4.160 21,479 +0.22(+5.58%)
Jun 09, 2020 4.090 4.100 3.770 3.940 97,699 -0.23(-5.52%)
Jun 08, 2020 4.140 4.250 4.130 4.170 66,952 -0.01(-0.24%)
Jun 05, 2020 4.160 4.250 4.050 4.180 72,600 +0.03(+0.72%)
Jun 04, 2020 3.720 4.160 3.720 4.150 66,394 +0.29(+7.51%)
Jun 03, 2020 4.210 4.250 3.770 3.860 132,129 -0.14(-3.50%)
Jun 02, 2020 4.060 4.440 4.000 4.000 210,503 +0.00(+0.00%)
Jun 01, 2020 4.000 4.030 3.955 4.000 183,648 +0.10(+2.56%)
May 29, 2020 3.940 3.950 3.690 3.900 77,600 +0.08(+2.09%)
May 28, 2020 3.950 3.950 3.798 3.820 48,359 -0.08(-2.05%)
May 27, 2020 3.500 3.990 3.500 3.900 121,289 +0.42(+12.07%)
May 26, 2020 3.650 3.700 3.150 3.480 181,319 -0.17(-4.66%)
May 22, 2020 3.450 3.670 3.420 3.650 148,600 +0.21(+6.10%)
May 21, 2020 2.980 3.910 2.980 3.440 180,439 +0.45(+15.05%)
May 20, 2020 2.570 3.100 2.570 2.990 85,284 +0.30(+11.15%)
May 19, 2020 2.620 2.790 2.560 2.690 10,180 -0.09(-3.24%)
May 18, 2020 2.680 2.800 2.610 2.780 13,890 -0.02(-0.71%)
May 15, 2020 2.800 2.800 2.583 2.800 30,700 +0.00(+0.00%)
May 14, 2020 2.800 2.800 2.560 2.800 16,505 +0.00(+0.00%)
May 13, 2020 2.870 2.990 2.650 2.800 75,847 +0.25(+9.80%)
May 12, 2020 2.440 2.600 2.440 2.550 12,272 +0.12(+4.94%)
May 11, 2020 2.450 2.590 2.430 2.430 27,070 -0.07(-2.80%)
May 08, 2020 2.520 2.600 2.430 2.500 44,100 +0.01(+0.40%)
May 07, 2020 2.330 2.490 2.330 2.490 3,898 +0.19(+8.26%)
May 06, 2020 2.320 2.480 2.260 2.300 13,256 -0.03(-1.29%)
May 05, 2020 2.440 2.520 2.330 2.330 16,906 -0.05(-2.10%)
May 04, 2020 2.350 2.380 2.350 2.380 680 +0.03(+1.28%)
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.