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

Lincoln Educational (NQ: LINC )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2022 5.620 5.620 5.420 5.440 51,387 -0.02(-0.37%)
Sep 29, 2022 5.420 5.530 5.380 5.460 49,263 -0.05(-0.91%)
Sep 28, 2022 5.340 5.580 5.330 5.510 50,542 +0.15(+2.80%)
Sep 27, 2022 5.380 5.660 5.240 5.360 50,234 +0.07(+1.32%)
Sep 26, 2022 5.430 5.635 5.240 5.290 56,010 -0.20(-3.64%)
Sep 23, 2022 5.320 5.600 5.200 5.490 68,499 +0.19(+3.58%)
Sep 22, 2022 5.620 5.620 5.230 5.300 116,136 -0.32(-5.69%)
Sep 21, 2022 5.540 5.710 5.390 5.620 69,921 +0.15(+2.74%)
Sep 20, 2022 5.840 5.840 5.380 5.470 111,341 -0.29(-5.03%)
Sep 19, 2022 6.070 6.250 5.730 5.760 41,173 -0.29(-4.79%)
Sep 16, 2022 6.310 6.340 5.900 6.050 127,207 -0.34(-5.32%)
Sep 15, 2022 6.510 6.510 6.310 6.390 68,485 -0.05(-0.78%)
Sep 14, 2022 6.480 6.565 6.340 6.440 47,428 -0.07(-1.08%)
Sep 13, 2022 6.697 6.697 6.420 6.510 56,850 -0.24(-3.56%)
Sep 12, 2022 6.820 7.000 6.713 6.750 79,791 +0.01(+0.15%)
Sep 09, 2022 6.660 6.840 6.553 6.740 95,773 +0.26(+4.01%)
Sep 08, 2022 6.400 6.500 6.380 6.480 66,027 +0.08(+1.25%)
Sep 07, 2022 6.210 6.440 6.140 6.400 103,069 +0.19(+3.06%)
Sep 06, 2022 6.310 6.367 6.210 6.210 70,653 -0.14(-2.20%)
Sep 02, 2022 6.440 6.440 6.240 6.350 97,212 +0.03(+0.47%)
Sep 01, 2022 6.430 6.454 6.260 6.320 54,437 -0.18(-2.77%)
Aug 31, 2022 6.420 6.530 6.410 6.500 83,859 +0.03(+0.46%)
Aug 30, 2022 6.400 6.600 6.400 6.470 139,955 +0.05(+0.78%)
Aug 29, 2022 6.510 6.570 6.380 6.420 76,321 -0.21(-3.17%)
Aug 26, 2022 6.610 6.770 6.480 6.630 73,860 +0.17(+2.63%)
Aug 25, 2022 6.530 6.560 6.280 6.460 114,152 -0.05(-0.77%)
Aug 24, 2022 6.570 6.730 6.460 6.510 90,744 -0.05(-0.76%)
Aug 23, 2022 6.530 6.560 6.330 6.560 68,313 +0.15(+2.34%)
Aug 22, 2022 6.370 6.560 6.290 6.410 57,310 -0.03(-0.47%)
Aug 19, 2022 6.480 6.670 6.405 6.440 66,507 -0.06(-0.92%)
Aug 18, 2022 6.430 6.560 6.400 6.500 47,969 +0.03(+0.46%)
Aug 17, 2022 6.480 6.610 6.350 6.470 67,482 -0.01(-0.15%)
Aug 16, 2022 6.370 6.600 6.220 6.480 126,940 +0.12(+1.89%)
Aug 15, 2022 6.050 6.440 6.000 6.360 94,949 +0.20(+3.25%)
Aug 12, 2022 6.020 6.270 5.940 6.160 85,807 +0.22(+3.70%)
Aug 11, 2022 6.000 6.110 5.730 5.940 283,376 -0.27(-4.35%)
Aug 10, 2022 6.570 6.570 6.080 6.210 152,716 -0.15(-2.36%)
Aug 09, 2022 7.030 7.030 6.290 6.360 233,039 -0.45(-6.61%)
Aug 08, 2022 7.310 7.310 6.370 6.810 663,358 -0.50(-6.84%)
Aug 05, 2022 7.080 7.370 7.035 7.310 93,624 +0.12(+1.67%)
Aug 04, 2022 7.650 7.650 7.020 7.190 252,124 -0.41(-5.39%)
Aug 03, 2022 7.690 7.710 7.400 7.600 79,596 -0.11(-1.43%)
Aug 02, 2022 7.500 7.930 7.420 7.710 438,097 +0.40(+5.47%)
Aug 01, 2022 7.270 7.310 7.110 7.310 72,880 +0.07(+0.97%)
Jul 29, 2022 7.160 7.250 7.020 7.240 96,831 +0.16(+2.26%)
Jul 28, 2022 7.110 7.130 7.000 7.080 77,334 -0.07(-0.98%)
Jul 27, 2022 7.040 7.190 6.960 7.150 51,101 -0.03(-0.42%)
Jul 26, 2022 6.940 7.260 6.880 7.180 122,704 +0.18(+2.57%)
Jul 25, 2022 7.050 7.090 6.930 7.000 209,778 +0.00(+0.00%)
Jul 22, 2022 6.980 7.010 6.890 7.000 23,425 +0.02(+0.29%)
Jul 21, 2022 6.910 7.030 6.890 6.980 36,483 +0.01(+0.14%)
Jul 20, 2022 6.910 7.000 6.672 6.970 68,856 +0.07(+1.01%)
Jul 19, 2022 6.790 7.030 6.790 6.900 61,066 +0.05(+0.73%)
Jul 18, 2022 6.710 6.910 6.700 6.850 96,136 +0.20(+3.01%)
Jul 15, 2022 6.500 6.750 6.500 6.650 41,813 +0.20(+3.10%)
Jul 14, 2022 6.540 6.540 6.250 6.450 92,104 -0.10(-1.53%)
Jul 13, 2022 6.380 6.550 6.380 6.550 40,948 +0.16(+2.50%)
Jul 12, 2022 6.410 6.540 6.380 6.390 20,933 -0.01(-0.16%)
Jul 11, 2022 6.420 6.490 6.380 6.400 41,157 -0.04(-0.62%)
Jul 08, 2022 6.350 6.440 6.240 6.440 81,570 +0.09(+1.42%)
Jul 07, 2022 6.180 6.380 6.110 6.350 40,366 +0.24(+3.93%)
Jul 06, 2022 6.220 6.235 6.100 6.110 17,149 -0.15(-2.40%)
Jul 05, 2022 6.200 6.330 6.120 6.260 62,189 -0.05(-0.79%)
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.