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

Lincoln Educational (NQ: LINC )

12.14 -0.50 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 12.75 12.94 12.12 12.14 89,786 -0.50(-3.96%)
May 09, 2024 12.53 13.05 12.41 12.64 432,798 +0.09(+0.72%)
May 08, 2024 11.85 12.56 11.85 12.55 347,649 +0.65(+5.46%)
May 07, 2024 13.03 13.03 11.86 11.90 293,177 -0.33(-2.70%)
May 06, 2024 11.21 12.43 10.93 12.23 209,971 +1.14(+10.28%)
May 03, 2024 11.40 11.55 10.90 11.09 113,293 -0.14(-1.25%)
May 02, 2024 10.89 11.38 10.82 11.23 104,497 +0.48(+4.47%)
May 01, 2024 10.70 10.95 10.67 10.75 55,986 +0.09(+0.84%)
Apr 30, 2024 10.46 10.76 10.40 10.66 95,594 +0.15(+1.43%)
Apr 29, 2024 10.09 10.51 10.09 10.51 156,799 +0.40(+3.96%)
Apr 26, 2024 10.01 10.19 10.00 10.11 66,261 +0.14(+1.40%)
Apr 25, 2024 9.880 9.990 9.810 9.970 52,244 +0.03(+0.30%)
Apr 24, 2024 9.810 9.970 9.800 9.940 38,092 +0.11(+1.12%)
Apr 23, 2024 9.850 10.02 9.820 9.830 44,526 +0.03(+0.31%)
Apr 22, 2024 9.700 10.01 9.700 9.800 72,849 +0.11(+1.14%)
Apr 19, 2024 9.580 9.730 9.510 9.690 56,840 +0.10(+1.04%)
Apr 18, 2024 9.760 9.770 9.550 9.590 90,974 -0.10(-1.03%)
Apr 17, 2024 9.780 9.847 9.665 9.690 101,599 -0.11(-1.12%)
Apr 16, 2024 9.650 9.845 9.585 9.800 53,064 +0.05(+0.51%)
Apr 15, 2024 9.830 10.10 9.735 9.750 61,952 -0.09(-0.91%)
Apr 12, 2024 9.960 10.03 9.830 9.840 67,476 -0.22(-2.19%)
Apr 11, 2024 9.830 10.06 9.825 10.06 52,876 +0.23(+2.34%)
Apr 10, 2024 9.990 10.06 9.780 9.830 58,412 -0.39(-3.82%)
Apr 09, 2024 10.18 10.22 10.05 10.22 32,912 +0.10(+0.94%)
Apr 08, 2024 10.12 10.30 10.10 10.12 35,482 -0.02(-0.15%)
Apr 05, 2024 9.960 10.20 9.960 10.14 37,704 +0.18(+1.81%)
Apr 04, 2024 10.16 10.16 9.960 9.960 76,186 -0.11(-1.09%)
Apr 03, 2024 10.07 10.16 9.980 10.07 86,780 -0.08(-0.79%)
Apr 02, 2024 10.21 10.27 10.13 10.15 63,844 -0.09(-0.88%)
Apr 01, 2024 10.31 10.58 10.20 10.24 72,751 -0.09(-0.87%)
Mar 28, 2024 10.28 10.40 10.16 10.33 79,495 -0.05(-0.48%)
Mar 27, 2024 10.38 10.48 10.30 10.38 54,572 +0.07(+0.68%)
Mar 26, 2024 10.58 10.62 10.27 10.31 59,659 -0.18(-1.72%)
Mar 25, 2024 10.62 10.78 10.48 10.49 82,944 -0.07(-0.66%)
Mar 22, 2024 10.68 10.72 10.45 10.56 71,415 -0.09(-0.85%)
Mar 21, 2024 10.26 10.81 10.12 10.65 98,811 +0.58(+5.76%)
Mar 20, 2024 10.05 10.13 9.900 10.07 62,592 -0.05(-0.49%)
Mar 19, 2024 9.340 10.12 9.290 10.12 123,806 +0.79(+8.47%)
Mar 18, 2024 9.710 9.770 9.310 9.330 89,252 -0.40(-4.11%)
Mar 15, 2024 9.830 9.830 9.660 9.730 164,432 -0.08(-0.82%)
Mar 14, 2024 10.05 10.05 9.800 9.810 68,119 -0.21(-2.10%)
Mar 13, 2024 10.00 10.02 9.930 10.02 75,707 +0.06(+0.60%)
Mar 12, 2024 9.900 10.03 9.870 9.960 54,979 +0.04(+0.40%)
Mar 11, 2024 9.930 10.09 9.880 9.920 93,172 -0.06(-0.60%)
Mar 08, 2024 10.00 10.40 9.930 9.980 95,200 -0.01(-0.10%)
Mar 07, 2024 10.14 10.37 9.930 9.990 121,302 -0.11(-1.09%)
Mar 06, 2024 9.880 10.18 9.870 10.10 387,146 +0.25(+2.54%)
Mar 05, 2024 9.890 10.00 9.770 9.850 66,186 -0.12(-1.20%)
Mar 04, 2024 9.900 10.02 9.890 9.970 96,717 -0.03(-0.30%)
Mar 01, 2024 10.05 10.05 9.930 10.00 60,804 -0.06(-0.60%)
Feb 29, 2024 10.18 10.18 9.885 10.06 388,716 +0.01(+0.10%)
Feb 28, 2024 10.07 10.29 9.990 10.05 154,065 -0.12(-1.18%)
Feb 27, 2024 10.59 10.59 9.970 10.17 259,719 -0.09(-0.88%)
Feb 26, 2024 10.55 10.68 10.09 10.26 59,572 +0.52(+5.34%)
Feb 23, 2024 9.620 9.820 9.600 9.740 31,451 +0.12(+1.25%)
Feb 22, 2024 9.670 9.705 9.600 9.620 47,064 -0.06(-0.62%)
Feb 21, 2024 9.720 9.770 9.620 9.680 51,819 -0.09(-0.92%)
Feb 20, 2024 9.800 9.860 9.660 9.770 45,782 -0.12(-1.21%)
Feb 16, 2024 10.02 10.06 9.840 9.890 43,624 -0.15(-1.49%)
Feb 15, 2024 10.15 10.15 9.780 10.04 97,174 +0.04(+0.40%)
Feb 14, 2024 9.930 10.17 9.780 10.00 80,392 +0.16(+1.63%)
Feb 13, 2024 10.40 10.40 9.820 9.840 116,420 -0.73(-6.91%)
Feb 12, 2024 10.21 10.60 10.19 10.57 138,216 +0.43(+4.24%)
Feb 09, 2024 10.22 10.22 9.950 10.14 52,792 +0.03(+0.30%)
Feb 08, 2024 10.16 10.31 10.04 10.11 121,558 +0.08(+0.80%)
Feb 07, 2024 10.00 10.18 9.770 10.03 124,059 +0.07(+0.70%)
Feb 06, 2024 9.390 10.00 9.380 9.960 114,614 +0.63(+6.75%)
Feb 05, 2024 9.500 9.500 9.159 9.330 60,063 -0.20(-2.10%)
Feb 02, 2024 9.130 9.590 9.130 9.530 73,572 +0.34(+3.70%)
Feb 01, 2024 9.090 9.240 8.950 9.190 51,474 +0.23(+2.57%)
Jan 31, 2024 9.030 9.120 8.910 8.960 79,395 +0.01(+0.11%)
Jan 30, 2024 9.230 9.230 8.940 8.950 52,709 -0.33(-3.56%)
Jan 29, 2024 9.330 9.330 9.040 9.280 69,461 -0.01(-0.11%)
Jan 26, 2024 9.520 9.550 9.200 9.290 194,237 -0.19(-2.00%)
Jan 25, 2024 9.490 9.630 9.410 9.480 68,243 +0.10(+1.07%)
Jan 24, 2024 9.500 9.690 9.350 9.380 83,424 -0.03(-0.37%)
Jan 23, 2024 9.460 9.540 9.346 9.415 67,634 +0.05(+0.59%)
Jan 22, 2024 9.230 9.470 9.230 9.360 218,873 +0.15(+1.63%)
Jan 19, 2024 9.180 9.270 9.020 9.210 93,940 -0.03(-0.32%)
Jan 18, 2024 9.190 9.320 9.150 9.240 44,333 +0.06(+0.65%)
Jan 17, 2024 9.090 9.320 8.910 9.180 49,707 -0.04(-0.43%)
Jan 16, 2024 9.370 9.730 9.200 9.220 75,587 -0.10(-1.07%)
Jan 12, 2024 9.220 9.390 9.020 9.320 36,394 +0.20(+2.14%)
Jan 11, 2024 9.080 9.170 8.940 9.125 40,962 +0.02(+0.16%)
Jan 10, 2024 8.980 9.130 8.980 9.110 47,599 +0.07(+0.77%)
Jan 09, 2024 9.100 9.130 8.956 9.040 57,805 -0.20(-2.16%)
Jan 08, 2024 8.990 9.320 8.990 9.240 57,045 +0.15(+1.65%)
Jan 05, 2024 9.060 9.230 9.040 9.090 64,983 -0.10(-1.09%)
Jan 04, 2024 9.420 9.500 9.160 9.190 65,028 -0.19(-2.03%)
Jan 03, 2024 9.500 9.780 9.300 9.380 104,452 -0.46(-4.67%)
Jan 02, 2024 9.990 9.990 9.580 9.840 62,782 -0.20(-1.99%)
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%)
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.