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

Lincoln Educational (NQ: LINC )

12.62 +0.07 (+0.58%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 9, 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 (%)
Nov 30, 2016 2.050 2.060 1.980 1.990 100,514 -0.06(-2.93%)
Nov 29, 2016 1.910 2.110 1.910 2.050 124,720 +0.12(+6.22%)
Nov 28, 2016 1.810 1.950 1.810 1.930 95,031 +0.09(+4.89%)
Nov 25, 2016 1.800 1.840 1.790 1.840 33,500 +0.03(+1.66%)
Nov 23, 2016 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 22, 2016 1.800 1.830 1.800 1.810 86,405 +0.03(+1.69%)
Nov 21, 2016 1.810 1.840 1.780 1.780 23,941 -0.05(-2.73%)
Nov 18, 2016 1.920 1.920 1.750 1.830 63,007 -0.09(-4.69%)
Nov 17, 2016 1.960 1.980 1.890 1.920 183,774 -0.04(-2.04%)
Nov 16, 2016 1.950 1.980 1.950 1.960 133,012 +0.00(+0.00%)
Nov 15, 2016 1.960 2.040 1.960 1.960 211,193 -0.02(-1.01%)
Nov 14, 2016 1.980 2.080 1.950 1.980 140,661 +0.08(+4.21%)
Nov 11, 2016 1.930 2.010 1.830 1.900 208,777 -0.07(-3.55%)
Nov 10, 2016 2.000 2.068 2.000 1.970 562,788 +0.03(+1.55%)
Nov 09, 2016 1.710 2.080 1.710 1.940 276,807 +0.19(+10.86%)
Nov 08, 2016 1.715 1.760 1.700 1.750 17,141 +0.04(+2.34%)
Nov 07, 2016 1.690 1.720 1.680 1.710 11,092 +0.04(+2.40%)
Nov 04, 2016 1.700 1.710 1.660 1.670 11,369 +0.01(+0.60%)
Nov 03, 2016 1.600 1.860 1.600 1.660 58,733 +0.06(+3.75%)
Nov 02, 2016 1.581 1.630 1.570 1.600 25,500 -0.01(-0.62%)
Nov 01, 2016 1.600 1.610 1.580 1.610 14,249 +0.03(+1.90%)
Oct 31, 2016 1.620 1.620 1.570 1.580 8,379 -0.05(-3.07%)
Oct 28, 2016 1.610 1.630 1.590 1.630 22,351 +0.02(+1.24%)
Oct 27, 2016 1.621 1.650 1.610 1.610 4,626 -0.02(-1.23%)
Oct 26, 2016 1.650 1.660 1.616 1.630 7,071 +0.01(+0.62%)
Oct 25, 2016 1.621 1.810 1.620 1.620 36,559 -0.05(-2.99%)
Oct 24, 2016 1.605 1.700 1.580 1.670 59,168 +0.04(+2.45%)
Oct 21, 2016 1.590 1.660 1.590 1.630 88,818 -0.03(-1.81%)
Oct 20, 2016 1.665 1.688 1.630 1.660 140,701 -0.03(-1.53%)
Oct 19, 2016 1.690 1.710 1.560 1.686 82,465 -0.00(-0.25%)
Oct 18, 2016 1.788 1.800 1.690 1.690 7,131 -0.05(-2.87%)
Oct 17, 2016 1.845 1.845 1.740 1.740 4,857 -0.04(-2.25%)
Oct 14, 2016 1.750 1.810 1.750 1.780 12,702 +0.02(+1.14%)
Oct 13, 2016 1.770 1.800 1.720 1.760 24,236 -0.04(-2.16%)
Oct 12, 2016 1.860 1.902 1.760 1.799 38,449 -0.05(-2.76%)
Oct 11, 2016 1.890 1.990 1.780 1.850 101,957 -0.16(-7.96%)
Oct 10, 2016 2.010 2.060 1.950 2.010 11,727 +0.02(+1.01%)
Oct 07, 2016 2.010 2.030 1.950 1.990 23,500 -0.04(-1.97%)
Oct 06, 2016 2.120 2.140 2.010 2.030 33,300 -0.09(-4.25%)
Oct 05, 2016 2.190 2.211 2.090 2.120 115,024 -0.05(-2.30%)
Oct 04, 2016 2.210 2.210 2.090 2.170 16,995 -0.03(-1.36%)
Oct 03, 2016 2.220 2.220 2.170 2.200 12,220 +0.00(+0.00%)
Sep 30, 2016 2.180 2.230 2.041 2.200 20,213 +0.03(+1.38%)
Sep 29, 2016 2.160 2.340 2.070 2.170 142,302 +0.01(+0.46%)
Sep 28, 2016 2.250 2.250 2.135 2.160 18,549 -0.09(-4.00%)
Sep 27, 2016 2.450 2.500 2.040 2.250 78,923 -0.10(-4.26%)
Sep 26, 2016 2.440 2.520 2.350 2.350 39,697 -0.07(-2.89%)
Sep 23, 2016 2.410 2.470 2.380 2.420 13,318 -0.02(-0.82%)
Sep 22, 2016 2.600 2.630 2.430 2.440 49,339 -0.14(-5.43%)
Sep 21, 2016 2.750 2.840 2.546 2.580 196,710 +0.23(+9.83%)
Sep 20, 2016 2.400 2.400 2.300 2.349 29,682 -0.05(-2.12%)
Sep 19, 2016 2.440 2.460 2.400 2.400 15,798 -0.02(-0.83%)
Sep 16, 2016 2.500 2.620 2.390 2.420 68,796 -0.06(-2.61%)
Sep 15, 2016 2.321 2.525 2.321 2.485 35,767 +0.15(+6.42%)
Sep 14, 2016 2.280 2.350 2.260 2.335 27,540 +0.08(+3.78%)
Sep 13, 2016 2.290 2.300 2.230 2.250 21,845 -0.01(-0.58%)
Sep 12, 2016 2.230 2.290 2.215 2.263 10,507 +0.03(+1.49%)
Sep 09, 2016 2.290 2.380 2.210 2.230 119,602 -0.06(-2.62%)
Sep 08, 2016 2.334 2.400 2.220 2.290 63,474 +0.04(+1.78%)
Sep 07, 2016 2.140 2.460 2.140 2.250 39,982 +0.14(+6.64%)
Sep 06, 2016 1.900 2.150 1.900 2.110 86,012 +0.22(+11.64%)
Sep 02, 2016 1.840 1.890 1.890 1.890 65,900 +0.04(+2.16%)
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.