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 (%)
Aug 31, 2015 0.5400 0.5400 0.4000 0.4331 339,367 -0.14(-24.02%)
Aug 28, 2015 0.6400 0.6400 0.5000 0.5700 207,200 -0.05(-8.08%)
Aug 27, 2015 0.9500 0.9500 0.6000 0.6201 169,736 -0.27(-30.33%)
Aug 26, 2015 0.9900 0.9900 0.8900 0.8900 95,200 -0.10(-10.10%)
Aug 25, 2015 1.000 1.020 0.9801 0.9900 9,984 -0.03(-2.94%)
Aug 24, 2015 0.9800 1.020 0.9800 1.020 13,967 +0.00(+0.00%)
Aug 21, 2015 0.9801 1.030 0.9800 1.020 19,003 +0.02(+2.00%)
Aug 20, 2015 1.000 1.030 0.9601 1.000 3,663 -0.04(-3.85%)
Aug 19, 2015 1.010 1.040 0.8841 1.040 38,673 +0.04(+4.00%)
Aug 18, 2015 1.020 1.050 0.9301 1.000 9,962 -0.01(-0.99%)
Aug 17, 2015 1.030 1.050 0.9400 1.010 40,692 -0.04(-3.81%)
Aug 14, 2015 1.080 1.100 0.9900 1.050 71,756 -0.05(-4.55%)
Aug 13, 2015 1.070 1.205 1.070 1.100 11,999 +0.01(+0.92%)
Aug 12, 2015 1.140 1.200 1.070 1.090 6,451 -0.05(-4.39%)
Aug 11, 2015 1.060 1.199 1.060 1.140 34,098 +0.06(+5.56%)
Aug 10, 2015 1.060 1.210 1.060 1.080 49,276 +0.01(+0.93%)
Aug 07, 2015 1.100 1.121 1.060 1.070 48,076 -0.03(-2.73%)
Aug 06, 2015 1.300 1.300 1.000 1.100 80,300 -0.18(-14.06%)
Aug 05, 2015 1.500 1.500 1.280 1.280 37,339 -0.20(-13.51%)
Aug 04, 2015 1.460 1.500 1.305 1.480 28,664 +0.02(+1.37%)
Aug 03, 2015 1.470 1.500 1.450 1.460 22,225 -0.01(-0.68%)
Jul 31, 2015 1.350 1.500 1.340 1.470 19,672 +0.18(+13.95%)
Jul 30, 2015 1.510 1.510 1.230 1.290 17,802 -0.23(-15.13%)
Jul 29, 2015 1.500 1.540 1.420 1.520 2,499 +0.02(+1.00%)
Jul 28, 2015 1.550 1.550 1.470 1.505 4,297 +0.05(+3.79%)
Jul 27, 2015 1.540 1.702 1.390 1.450 10,392 -0.09(-5.84%)
Jul 24, 2015 1.530 1.641 1.530 1.540 2,406 -0.06(-3.75%)
Jul 23, 2015 1.650 1.650 1.540 1.600 26,620 +0.06(+3.90%)
Jul 22, 2015 1.560 1.560 1.490 1.540 28,077 -0.06(-3.75%)
Jul 21, 2015 1.686 1.686 1.540 1.600 12,839 +0.07(+4.58%)
Jul 20, 2015 1.750 1.750 1.510 1.530 29,835 -0.09(-5.56%)
Jul 17, 2015 1.760 1.760 1.575 1.620 20,520 -0.07(-4.14%)
Jul 16, 2015 1.640 1.740 1.640 1.690 15,197 +0.03(+1.81%)
Jul 15, 2015 1.641 1.680 1.630 1.660 15,294 +0.00(+0.00%)
Jul 14, 2015 1.650 1.680 1.555 1.660 28,830 -0.01(-0.60%)
Jul 13, 2015 1.670 1.690 1.630 1.670 8,211 -0.04(-2.34%)
Jul 10, 2015 1.770 1.790 1.620 1.710 91,698 -0.12(-6.56%)
Jul 09, 2015 1.850 1.875 1.740 1.830 32,886 -0.08(-4.19%)
Jul 08, 2015 1.870 1.910 1.800 1.910 54,038 -0.02(-1.04%)
Jul 07, 2015 1.840 1.930 1.840 1.930 17,062 +0.03(+1.58%)
Jul 06, 2015 1.900 1.900 1.850 1.900 24,161 -0.03(-1.55%)
Jul 02, 2015 1.910 1.930 1.930 1.930 32,800 +0.03(+1.58%)
Jul 01, 2015 1.930 1.970 1.900 1.900 25,972 -0.12(-5.94%)
Jun 30, 2015 1.940 2.020 1.900 2.020 40,981 +0.05(+2.54%)
Jun 29, 2015 2.000 2.060 1.910 1.970 90,249 -0.14(-6.64%)
Jun 26, 2015 1.990 2.110 1.960 2.110 17,111 +0.15(+7.65%)
Jun 25, 2015 2.000 2.010 1.950 1.960 32,475 -0.06(-2.97%)
Jun 24, 2015 2.060 2.060 1.980 2.020 11,639 -0.02(-0.98%)
Jun 23, 2015 2.030 2.040 1.950 2.040 20,641 +0.09(+4.72%)
Jun 22, 2015 2.100 2.100 1.910 1.948 63,341 -0.24(-11.05%)
Jun 19, 2015 2.060 2.190 1.900 2.190 94,499 -0.04(-1.79%)
Jun 18, 2015 2.240 2.310 2.230 2.230 15,127 +0.01(+0.45%)
Jun 17, 2015 2.710 2.740 2.170 2.220 152,680 -0.33(-12.94%)
Jun 16, 2015 2.640 2.640 2.510 2.550 17,325 +0.00(+0.00%)
Jun 15, 2015 2.540 2.640 2.500 2.550 28,743 -0.03(-1.16%)
Jun 12, 2015 2.690 2.710 2.580 2.580 61,502 -0.11(-4.09%)
Jun 11, 2015 2.710 2.740 2.600 2.690 10,458 -0.02(-0.74%)
Jun 10, 2015 2.640 2.710 2.640 2.710 18,047 +0.08(+3.04%)
Jun 09, 2015 2.630 2.700 2.490 2.630 64,791 +0.00(+0.00%)
Jun 08, 2015 2.600 2.630 2.525 2.630 9,009 +0.00(+0.00%)
Jun 05, 2015 2.620 2.630 2.583 2.630 4,557 +0.05(+1.94%)
Jun 04, 2015 2.535 2.598 2.530 2.580 58,932 +0.00(+0.00%)
Jun 03, 2015 2.500 2.625 2.470 2.580 77,981 +0.08(+3.20%)
Jun 02, 2015 2.450 2.500 2.420 2.500 26,504 +0.07(+2.88%)
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.