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

Lincoln Educational (NQ: LINC )

12.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 28, 2018 2.320 2.350 2.260 2.260 30,400 -0.08(-3.45%)
Sep 27, 2018 2.270 2.350 2.223 2.341 15,574 +0.13(+5.79%)
Sep 26, 2018 2.230 2.270 2.150 2.212 66,845 +0.03(+1.49%)
Sep 25, 2018 2.300 2.300 2.160 2.180 81,405 -0.09(-3.96%)
Sep 24, 2018 2.410 2.410 2.250 2.270 7,675 -0.12(-5.02%)
Sep 21, 2018 2.370 2.390 2.260 2.390 42,700 +0.00(+0.00%)
Sep 20, 2018 2.170 2.400 2.160 2.390 9,606 +0.21(+9.63%)
Sep 19, 2018 2.250 2.250 2.180 2.180 18,598 -0.10(-4.60%)
Sep 18, 2018 2.150 2.480 2.150 2.285 11,827 +0.04(+1.56%)
Sep 17, 2018 2.180 2.330 2.180 2.250 14,940 -0.02(-0.88%)
Sep 14, 2018 2.500 2.540 2.120 2.270 14,800 -0.23(-9.20%)
Sep 13, 2018 2.200 2.500 2.150 2.500 98,636 +0.30(+13.64%)
Sep 12, 2018 2.105 2.258 2.100 2.200 12,673 +0.10(+4.76%)
Sep 11, 2018 2.252 2.264 2.060 2.100 12,723 -0.18(-7.89%)
Sep 10, 2018 2.320 2.320 2.215 2.280 17,080 +0.01(+0.44%)
Sep 07, 2018 2.300 2.300 2.170 2.270 45,300 -0.01(-0.44%)
Sep 06, 2018 2.280 2.340 2.206 2.280 1,107 +0.03(+1.33%)
Sep 05, 2018 2.260 2.339 2.160 2.250 8,738 -0.09(-3.85%)
Sep 04, 2018 2.200 2.340 2.172 2.340 3,082 +0.14(+6.36%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.01(+0.46%)
Aug 30, 2018 2.200 2.200 2.170 2.190 4,662 -0.03(-1.35%)
Aug 29, 2018 2.230 2.230 2.100 2.220 3,143 +0.07(+3.26%)
Aug 28, 2018 2.050 2.200 2.050 2.150 4,717 -0.01(-0.46%)
Aug 27, 2018 2.209 2.230 2.138 2.160 8,594 +0.03(+1.41%)
Aug 24, 2018 2.170 2.220 2.100 2.130 4,200 -0.04(-1.84%)
Aug 23, 2018 2.170 2.190 2.170 2.170 1,409 +0.05(+2.36%)
Aug 22, 2018 2.140 2.213 2.120 2.120 584 -0.01(-0.47%)
Aug 21, 2018 2.130 2.240 2.130 2.130 4,835 -0.03(-1.39%)
Aug 20, 2018 2.180 2.320 2.110 2.160 7,577 +0.00(+0.00%)
Aug 17, 2018 2.060 2.240 2.060 2.160 3,600 +0.00(+0.00%)
Aug 16, 2018 2.140 2.240 2.132 2.160 9,308 +0.02(+0.93%)
Aug 15, 2018 2.360 2.444 1.940 2.140 27,645 -0.21(-8.94%)
Aug 14, 2018 2.110 2.450 2.110 2.350 15,423 +0.24(+11.37%)
Aug 13, 2018 2.100 2.489 1.850 2.110 43,382 +0.01(+0.48%)
Aug 10, 2018 2.050 2.430 2.050 2.100 46,200 -0.10(-4.55%)
Aug 09, 2018 2.200 2.200 2.005 2.200 21,496 +0.04(+1.85%)
Aug 08, 2018 1.800 2.220 1.800 2.160 150,417 +0.36(+20.00%)
Aug 07, 2018 1.820 1.830 1.740 1.800 14,655 +0.00(+0.06%)
Aug 06, 2018 1.701 1.799 1.701 1.799 3,280 +0.07(+3.99%)
Aug 03, 2018 1.750 1.840 1.730 1.730 5,500 +0.03(+1.70%)
Aug 02, 2018 1.740 1.780 1.701 1.701 15,625 +0.00(+0.06%)
Aug 01, 2018 1.690 1.700 1.690 1.700 20,156 +0.02(+1.19%)
Jul 31, 2018 1.770 1.770 1.660 1.680 12,009 -0.09(-5.08%)
Jul 30, 2018 1.730 1.770 1.730 1.770 9,857 +0.00(+0.00%)
Jul 27, 2018 1.680 1.770 1.680 1.770 1,000 +0.11(+6.63%)
Jul 26, 2018 1.730 1.760 1.660 1.660 7,716 -0.10(-5.68%)
Jul 25, 2018 1.680 1.760 1.640 1.760 14,673 +0.10(+6.02%)
Jul 24, 2018 1.710 1.710 1.650 1.660 2,702 -0.05(-2.92%)
Jul 23, 2018 1.690 1.780 1.640 1.710 13,945 +0.06(+3.64%)
Jul 20, 2018 1.683 1.683 1.650 1.650 764 -0.07(-4.07%)
Jul 19, 2018 1.720 1.800 1.700 1.720 25,842 +0.01(+0.58%)
Jul 18, 2018 1.700 1.740 1.700 1.710 12,613 +0.02(+1.18%)
Jul 17, 2018 1.780 1.780 1.680 1.690 9,839 -0.10(-5.59%)
Jul 16, 2018 1.770 1.790 1.681 1.790 11,618 +0.02(+1.13%)
Jul 13, 2018 1.698 1.780 1.690 1.770 15,566 +0.05(+2.91%)
Jul 12, 2018 1.740 1.740 1.720 1.720 402 -0.03(-1.71%)
Jul 11, 2018 1.760 1.780 1.690 1.750 3,348 -0.02(-1.13%)
Jul 10, 2018 1.760 1.790 1.710 1.770 14,038 -0.03(-1.67%)
Jul 09, 2018 1.720 1.800 1.691 1.800 19,809 +0.14(+8.43%)
Jul 06, 2018 1.668 1.720 1.655 1.660 2,508 -0.03(-1.78%)
Jul 05, 2018 1.722 1.620 1.690 5,262 +0.08(+4.97%)
Jul 03, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
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.