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

Lincoln Educational (NQ: LINC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 4.745 4.745 4.745 4.745 179,592 +0.04(+0.81%)
Dec 30, 2013 4.783 5.059 4.687 4.706 359,258 -0.11(-2.37%)
Dec 27, 2013 4.764 5.021 4.735 4.821 134,970 +0.07(+1.40%)
Dec 26, 2013 4.840 5.049 4.754 4.754 170,018 -0.08(-1.58%)
Dec 24, 2013 4.592 4.916 4.592 4.830 84,555 +0.21(+4.54%)
Dec 23, 2013 4.363 4.659 4.363 4.621 390,635 +0.29(+6.59%)
Dec 20, 2013 4.392 4.525 4.306 4.335 2,468,983 -0.04(-0.87%)
Dec 19, 2013 4.373 4.525 4.363 4.373 237,375 +0.00(+0.00%)
Dec 18, 2013 4.363 4.402 4.325 4.373 242,788 +0.03(+0.66%)
Dec 17, 2013 4.354 4.373 4.325 4.344 270,509 -0.02(-0.44%)
Dec 16, 2013 4.478 4.487 4.354 4.363 273,788 -0.08(-1.72%)
Dec 13, 2013 4.325 4.792 4.325 4.440 269,372 +0.11(+2.64%)
Dec 12, 2013 4.516 4.516 4.144 4.325 402,318 -0.29(-6.20%)
Dec 11, 2013 4.697 4.764 4.583 4.611 78,469 -0.06(-1.22%)
Dec 10, 2013 4.828 4.866 4.659 4.668 80,200 -0.14(-2.93%)
Dec 09, 2013 4.837 4.837 4.706 4.809 56,467 -0.01(-0.19%)
Dec 06, 2013 4.875 4.913 4.762 4.819 0 -0.01(-0.19%)
Dec 05, 2013 4.922 4.922 4.809 4.828 0 -0.10(-2.10%)
Dec 04, 2013 4.903 4.969 4.833 4.931 0 +0.06(+1.16%)
Dec 03, 2013 4.969 5.166 4.809 4.875 0 -0.13(-2.63%)
Dec 02, 2013 4.997 5.072 4.847 5.006 164,055 -0.02(-0.37%)
Nov 29, 2013 5.082 5.213 5.021 5.025 0 -0.01(-0.19%)
Nov 27, 2013 4.941 5.082 4.941 5.035 0 +0.08(+1.71%)
Nov 26, 2013 4.913 5.072 4.903 4.950 0 +0.03(+0.57%)
Nov 25, 2013 4.969 5.072 4.894 4.922 64,124 -0.01(-0.19%)
Nov 22, 2013 4.931 5.044 4.875 4.931 0 +0.02(+0.38%)
Nov 21, 2013 5.016 5.053 4.870 4.913 200,219 -0.07(-1.32%)
Nov 20, 2013 4.988 5.063 4.969 4.978 0 -0.01(-0.19%)
Nov 19, 2013 5.053 5.204 4.978 4.988 72,194 -0.06(-1.12%)
Nov 18, 2013 5.053 5.119 5.044 5.044 0 +0.03(+0.56%)
Nov 15, 2013 4.988 5.091 4.959 5.016 0 +0.02(+0.38%)
Nov 14, 2013 5.166 5.213 4.988 4.997 45,112 -0.23(-4.32%)
Nov 12, 2013 5.110 5.326 4.931 5.222 0 +0.10(+2.02%)
Nov 11, 2013 5.166 5.363 5.053 5.119 0 -0.08(-1.45%)
Nov 08, 2013 4.969 5.288 4.969 5.194 0 +0.22(+4.34%)
Nov 07, 2013 5.025 5.053 4.527 4.978 67,600 +0.00(+0.00%)
Nov 06, 2013 4.913 5.110 4.875 4.978 67,519 +0.09(+1.92%)
Nov 05, 2013 4.593 4.894 4.593 4.884 0 +0.22(+4.63%)
Nov 04, 2013 4.527 4.668 4.471 4.668 85,842 +0.15(+3.33%)
Nov 01, 2013 4.480 4.574 4.462 4.518 0 +0.03(+0.63%)
Oct 31, 2013 4.650 4.668 4.448 4.490 0 -0.13(-2.85%)
Oct 30, 2013 4.518 4.668 4.518 4.621 63,205 +0.12(+2.71%)
Oct 29, 2013 4.527 4.603 4.387 4.499 0 +0.00(+0.00%)
Oct 28, 2013 4.462 4.574 4.462 4.499 0 +0.05(+1.05%)
Oct 25, 2013 4.424 4.514 4.377 4.452 0 +0.06(+1.28%)
Oct 24, 2013 4.499 4.593 4.358 4.396 180,574 -0.10(-2.30%)
Oct 23, 2013 4.293 4.574 4.293 4.499 0 +0.21(+4.81%)
Oct 22, 2013 4.199 4.631 4.170 4.293 80,693 -0.19(-4.19%)
Oct 21, 2013 4.499 4.617 4.349 4.480 66,517 -0.03(-0.63%)
Oct 18, 2013 4.659 4.659 4.471 4.509 87,711 -0.08(-1.64%)
Oct 17, 2013 4.480 4.603 4.227 4.584 53,071 +0.08(+1.67%)
Oct 16, 2013 4.509 4.650 4.452 4.509 37,821 +0.06(+1.27%)
Oct 15, 2013 4.584 4.659 4.433 4.452 37,852 -0.14(-3.07%)
Oct 14, 2013 4.452 4.593 4.452 4.593 38,332 +0.09(+2.09%)
Oct 11, 2013 4.330 4.499 4.260 4.499 0 +0.14(+3.23%)
Oct 10, 2013 4.405 4.415 4.228 4.358 314,407 +0.05(+1.09%)
Oct 09, 2013 4.377 4.415 4.217 4.311 65,458 -0.06(-1.29%)
Oct 08, 2013 4.330 4.377 4.250 4.368 75,124 +0.05(+1.09%)
Oct 07, 2013 4.208 4.340 4.134 4.321 0 +0.07(+1.55%)
Oct 04, 2013 4.246 4.368 4.189 4.255 0 -0.01(-0.22%)
Oct 03, 2013 4.208 4.325 4.086 4.264 0 +0.06(+1.34%)
Oct 02, 2013 4.189 4.330 4.142 4.208 45,028 -0.04(-0.88%)
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.