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 (%)
Mar 31, 2017 2.850 2.860 2.800 2.810 23,440 -0.03(-1.06%)
Mar 30, 2017 2.800 2.870 2.800 2.840 44,429 +0.00(+0.00%)
Mar 29, 2017 2.780 2.870 2.780 2.840 35,031 +0.04(+1.43%)
Mar 28, 2017 2.910 2.910 2.760 2.800 45,390 -0.11(-3.78%)
Mar 27, 2017 2.960 2.979 2.810 2.910 70,970 -0.01(-0.34%)
Mar 24, 2017 2.870 3.110 2.700 2.920 228,219 +0.07(+2.46%)
Mar 23, 2017 2.810 2.900 2.649 2.850 169,039 +0.06(+2.15%)
Mar 22, 2017 2.720 2.860 2.559 2.790 274,446 +0.05(+1.82%)
Mar 21, 2017 2.770 2.780 2.610 2.740 389,866 +0.05(+1.86%)
Mar 20, 2017 2.650 2.750 2.502 2.690 129,513 +0.08(+3.07%)
Mar 17, 2017 2.400 2.720 2.379 2.610 532,018 +0.25(+10.59%)
Mar 16, 2017 2.320 2.410 2.320 2.360 37,999 +0.02(+0.85%)
Mar 15, 2017 2.280 2.450 2.250 2.340 176,443 +0.07(+3.08%)
Mar 14, 2017 2.270 2.310 2.250 2.270 4,771 +0.01(+0.44%)
Mar 13, 2017 2.220 2.310 2.220 2.260 56,960 +0.01(+0.44%)
Mar 10, 2017 2.240 2.390 2.200 2.250 180,541 +0.04(+1.81%)
Mar 09, 2017 2.190 2.260 2.190 2.210 46,795 +0.04(+1.84%)
Mar 08, 2017 2.140 2.230 2.140 2.170 82,366 +0.00(+0.00%)
Mar 07, 2017 2.230 2.270 2.160 2.170 263,171 -0.06(-2.69%)
Mar 06, 2017 2.130 2.240 2.130 2.230 112,629 +0.06(+2.76%)
Mar 03, 2017 2.110 2.190 2.110 2.170 66,778 +0.01(+0.46%)
Mar 02, 2017 2.060 2.160 2.060 2.160 46,628 +0.10(+4.85%)
Mar 01, 2017 1.860 2.200 1.860 2.060 177,289 +0.19(+10.16%)
Feb 28, 2017 1.900 1.950 1.850 1.870 44,341 +0.00(+0.00%)
Feb 27, 2017 1.870 1.930 1.869 1.870 13,880 -0.01(-0.53%)
Feb 24, 2017 1.840 1.900 1.840 1.880 27,952 +0.02(+1.08%)
Feb 23, 2017 1.850 1.920 1.830 1.860 162,963 -0.00(-0.01%)
Feb 22, 2017 1.860 1.940 1.850 1.860 36,695 -0.03(-1.58%)
Feb 21, 2017 1.850 1.900 1.840 1.890 16,146 +0.02(+1.07%)
Feb 17, 2017 1.870 1.870 1.870 0 -0.07(-3.61%)
Feb 16, 2017 1.970 1.980 1.940 1.940 93,637 -0.01(-0.51%)
Feb 15, 2017 1.940 1.980 1.940 1.950 52,947 -0.02(-1.02%)
Feb 14, 2017 1.940 1.990 1.940 1.970 13,224 +0.00(+0.00%)
Feb 13, 2017 1.980 1.990 1.940 1.970 24,176 +0.00(+0.00%)
Feb 10, 2017 1.960 1.970 1.940 1.970 117,663 +0.00(+0.25%)
Feb 09, 2017 1.970 1.980 1.950 1.965 7,949 -0.00(-0.25%)
Feb 08, 2017 1.960 1.980 1.940 1.970 12,668 -0.03(-1.50%)
Feb 07, 2017 1.950 2.000 1.940 2.000 16,316 +0.03(+1.52%)
Feb 06, 2017 1.980 2.010 1.970 1.970 6,626 -0.01(-0.51%)
Feb 03, 2017 2.000 2.000 1.950 1.980 7,883 +0.01(+0.51%)
Feb 02, 2017 1.930 1.980 1.930 1.970 4,423 +0.01(+0.51%)
Feb 01, 2017 2.030 2.030 1.910 1.960 31,084 -0.05(-2.49%)
Jan 31, 2017 1.920 2.020 1.920 2.010 5,133 +0.06(+3.08%)
Jan 30, 2017 2.000 2.010 1.910 1.950 24,135 -0.07(-3.47%)
Jan 27, 2017 1.960 2.030 1.955 2.020 25,798 +0.05(+2.54%)
Jan 26, 2017 1.970 2.010 1.960 1.970 14,486 +0.01(+0.51%)
Jan 25, 2017 1.910 2.020 1.910 1.960 11,400 -0.03(-1.51%)
Jan 24, 2017 2.010 2.010 1.950 1.990 41,508 +0.02(+1.02%)
Jan 23, 2017 1.950 2.010 1.900 1.970 3,918 -0.01(-0.51%)
Jan 20, 2017 1.940 2.002 1.940 1.980 8,238 +0.04(+2.06%)
Jan 19, 2017 1.970 1.980 1.928 1.940 7,499 +0.00(+0.00%)
Jan 18, 2017 1.900 1.990 1.900 1.940 11,445 +0.01(+0.52%)
Jan 17, 2017 1.934 1.970 1.900 1.930 19,305 -0.01(-0.52%)
Jan 13, 2017 1.940 1.940 1.940 0 -0.02(-1.02%)
Jan 12, 2017 1.900 1.960 1.900 1.960 13,276 +0.03(+1.55%)
Jan 11, 2017 1.970 1.980 1.910 1.930 10,285 +0.00(+0.00%)
Jan 10, 2017 1.931 1.940 1.900 1.930 25,750 -0.03(-1.53%)
Jan 09, 2017 1.970 1.970 1.940 1.960 3,103 -0.01(-0.51%)
Jan 06, 2017 1.940 1.970 1.910 1.970 1,298 +0.06(+3.14%)
Jan 05, 2017 1.840 1.920 1.840 1.910 53,181 +0.04(+2.14%)
Jan 04, 2017 1.920 2.020 1.870 1.870 137,710 -0.08(-4.10%)
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.