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

Lincoln Educational (NQ: LINC )

10.11 +0.14 (+1.40%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 6.220 6.390 6.195 6.350 18,644 +0.14(+2.25%)
Jan 30, 2023 6.020 6.300 6.020 6.210 18,154 +0.11(+1.80%)
Jan 27, 2023 6.160 6.280 6.000 6.100 28,360 -0.16(-2.56%)
Jan 26, 2023 6.250 6.300 6.190 6.260 20,507 -0.04(-0.63%)
Jan 25, 2023 6.330 6.330 6.150 6.300 49,140 +0.01(+0.16%)
Jan 24, 2023 6.370 6.470 6.280 6.290 25,167 -0.04(-0.63%)
Jan 23, 2023 6.180 6.590 6.040 6.330 51,478 +0.21(+3.43%)
Jan 20, 2023 6.030 6.290 5.990 6.120 37,499 +0.07(+1.16%)
Jan 19, 2023 5.970 6.120 5.910 6.050 22,412 +0.13(+2.20%)
Jan 18, 2023 6.020 6.150 5.900 5.920 30,485 -0.04(-0.67%)
Jan 17, 2023 6.060 6.190 5.950 5.960 52,340 -0.18(-2.93%)
Jan 13, 2023 6.220 6.370 6.050 6.140 12,370 -0.03(-0.49%)
Jan 12, 2023 6.410 6.410 6.030 6.170 45,424 -0.11(-1.75%)
Jan 11, 2023 6.240 6.450 6.211 6.280 26,057 -0.01(-0.16%)
Jan 10, 2023 6.250 6.510 6.210 6.290 58,262 +0.05(+0.80%)
Jan 09, 2023 6.060 6.295 6.040 6.240 35,536 +0.15(+2.46%)
Jan 06, 2023 6.081 6.150 5.955 6.090 19,913 +0.08(+1.33%)
Jan 05, 2023 6.010 6.200 5.820 6.010 25,957 -0.01(-0.17%)
Jan 04, 2023 5.930 6.060 5.500 6.020 44,939 +0.06(+1.01%)
Jan 03, 2023 5.790 6.035 5.790 5.960 21,301 +0.17(+2.94%)
Dec 30, 2022 5.790 5.845 5.690 5.790 27,357 -0.02(-0.34%)
Dec 29, 2022 5.770 5.990 5.630 5.810 60,577 +0.04(+0.69%)
Dec 28, 2022 5.610 5.830 5.575 5.770 84,552 +0.20(+3.59%)
Dec 27, 2022 5.550 5.695 5.510 5.570 43,985 +0.02(+0.36%)
Dec 23, 2022 5.570 5.610 5.519 5.550 7,676 -0.04(-0.72%)
Dec 22, 2022 5.670 5.670 5.470 5.590 63,059 -0.17(-2.95%)
Dec 21, 2022 5.530 5.880 5.500 5.760 68,308 +0.25(+4.54%)
Dec 20, 2022 5.400 5.580 5.360 5.510 76,016 +0.11(+2.04%)
Dec 19, 2022 5.580 5.580 5.330 5.400 76,985 -0.18(-3.23%)
Dec 16, 2022 5.570 5.640 5.440 5.580 42,057 +0.04(+0.72%)
Dec 15, 2022 5.600 5.660 5.510 5.540 30,450 -0.11(-1.95%)
Dec 14, 2022 5.460 5.740 5.460 5.650 51,741 +0.19(+3.48%)
Dec 13, 2022 5.900 5.900 5.460 5.460 67,957 -0.22(-3.87%)
Dec 12, 2022 5.840 5.840 5.420 5.680 79,784 -0.24(-4.05%)
Dec 09, 2022 6.060 6.110 5.910 5.920 38,742 -0.16(-2.63%)
Dec 08, 2022 6.260 6.370 6.040 6.080 42,750 -0.22(-3.49%)
Dec 07, 2022 6.360 6.420 6.230 6.300 79,458 -0.01(-0.16%)
Dec 06, 2022 6.140 6.380 6.130 6.310 42,307 +0.10(+1.61%)
Dec 05, 2022 6.470 6.470 6.140 6.210 41,602 -0.34(-5.19%)
Dec 02, 2022 6.420 6.620 6.420 6.550 95,183 +0.00(+0.00%)
Dec 01, 2022 6.610 6.875 6.430 6.550 62,280 -0.06(-0.91%)
Nov 30, 2022 6.850 6.950 6.500 6.610 65,635 -0.24(-3.50%)
Nov 29, 2022 6.920 6.940 6.820 6.850 49,565 +0.00(+0.00%)
Nov 28, 2022 6.760 6.885 6.750 6.850 51,124 +0.00(+0.00%)
Nov 25, 2022 6.900 6.950 6.790 6.850 108,532 +0.00(+0.00%)
Nov 23, 2022 6.780 6.930 6.720 6.850 83,098 +0.08(+1.18%)
Nov 22, 2022 6.550 6.830 6.540 6.770 110,240 +0.25(+3.83%)
Nov 21, 2022 6.500 6.555 6.290 6.520 58,410 -0.07(-1.06%)
Nov 18, 2022 6.630 6.820 6.300 6.590 128,744 +0.13(+2.01%)
Nov 17, 2022 6.450 6.580 6.380 6.460 28,836 -0.07(-1.07%)
Nov 16, 2022 6.800 6.820 6.385 6.530 61,966 -0.32(-4.67%)
Nov 15, 2022 6.620 7.100 6.620 6.850 148,258 +0.20(+3.01%)
Nov 14, 2022 6.670 6.850 6.520 6.650 118,796 +0.07(+1.06%)
Nov 11, 2022 6.760 6.760 6.520 6.580 77,423 -0.09(-1.35%)
Nov 10, 2022 6.840 6.960 6.640 6.670 54,644 -0.04(-0.60%)
Nov 09, 2022 6.750 7.060 6.570 6.710 91,001 -0.09(-1.32%)
Nov 08, 2022 6.740 7.030 6.610 6.800 152,212 +0.08(+1.19%)
Nov 07, 2022 5.980 6.815 5.980 6.720 450,173 +0.74(+12.37%)
Nov 04, 2022 6.040 6.145 5.870 5.980 261,669 -0.02(-0.33%)
Nov 03, 2022 6.090 6.130 5.870 6.000 120,996 -0.18(-2.91%)
Nov 02, 2022 6.210 6.260 6.000 6.180 269,631 -0.03(-0.48%)
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.