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 (%)
Jul 29, 2016 1.750 1.890 1.745 1.750 24,940 +0.01(+0.57%)
Jul 28, 2016 1.710 1.800 1.630 1.740 19,921 +0.05(+2.96%)
Jul 27, 2016 1.695 1.720 1.680 1.690 5,647 +0.01(+0.60%)
Jul 26, 2016 1.631 1.700 1.618 1.680 6,368 +0.00(+0.00%)
Jul 25, 2016 1.700 1.700 1.680 1.680 2,528 -0.01(-0.59%)
Jul 22, 2016 1.681 1.700 1.680 1.690 2,899 -0.01(-0.59%)
Jul 21, 2016 1.670 1.700 1.653 1.700 5,224 +0.02(+1.19%)
Jul 20, 2016 1.625 1.700 1.625 1.680 6,090 +0.03(+1.82%)
Jul 19, 2016 1.580 1.650 1.580 1.650 11,185 +0.01(+0.61%)
Jul 18, 2016 1.630 1.640 1.600 1.640 12,378 +0.03(+1.86%)
Jul 15, 2016 1.580 1.610 1.580 1.610 380 +0.02(+1.26%)
Jul 14, 2016 1.580 1.590 1.550 1.590 4,430 +0.02(+1.27%)
Jul 13, 2016 1.560 1.600 1.560 1.570 7,413 +0.01(+0.64%)
Jul 12, 2016 1.510 1.590 1.510 1.560 26,926 +0.07(+4.70%)
Jul 11, 2016 1.520 1.540 1.460 1.490 8,036 +0.02(+1.36%)
Jul 08, 2016 1.560 1.590 1.360 1.470 122,367 -0.06(-3.92%)
Jul 07, 2016 1.460 1.550 1.460 1.530 38,630 +0.16(+11.68%)
Jul 05, 2016 1.480 1.536 1.360 1.370 46,996 -0.15(-9.87%)
Jul 01, 2016 1.500 1.520 1.520 1.520 21,400 +0.02(+1.33%)
Jun 30, 2016 1.493 1.510 1.440 1.500 20,137 +0.04(+2.74%)
Jun 29, 2016 1.450 1.500 1.399 1.460 41,200 +0.01(+0.69%)
Jun 28, 2016 1.400 1.470 1.350 1.450 50,203 +0.07(+5.07%)
Jun 27, 2016 1.410 1.425 1.370 1.380 15,844 -0.03(-2.13%)
Jun 24, 2016 1.316 1.420 1.300 1.410 18,004 +0.04(+2.92%)
Jun 23, 2016 1.480 1.490 1.370 1.370 99,534 -0.09(-6.16%)
Jun 22, 2016 1.470 1.480 1.460 1.460 24,147 +0.00(+0.00%)
Jun 21, 2016 1.520 1.520 1.430 1.460 15,852 -0.02(-1.35%)
Jun 20, 2016 1.520 1.520 1.480 1.480 45,797 -0.04(-2.63%)
Jun 17, 2016 1.520 1.590 1.520 1.520 26,899 -0.04(-2.56%)
Jun 16, 2016 1.580 1.590 1.510 1.560 11,878 -0.02(-1.27%)
Jun 15, 2016 1.550 1.700 1.550 1.580 18,999 +0.04(+2.60%)
Jun 14, 2016 1.600 1.600 1.540 1.540 10,469 -0.08(-4.94%)
Jun 13, 2016 1.640 1.640 1.600 1.620 15,633 -0.04(-2.41%)
Jun 10, 2016 1.650 1.700 1.570 1.660 16,525 -0.01(-0.60%)
Jun 09, 2016 1.730 1.730 1.660 1.670 10,920 -0.03(-1.76%)
Jun 08, 2016 1.710 1.740 1.660 1.700 31,068 -0.02(-1.16%)
Jun 07, 2016 1.670 1.740 1.650 1.720 20,606 +0.06(+3.61%)
Jun 06, 2016 1.600 1.690 1.580 1.660 31,733 +0.08(+5.06%)
Jun 03, 2016 1.590 1.630 1.500 1.580 5,040 +0.01(+0.64%)
Jun 02, 2016 1.570 1.610 1.560 1.570 12,473 +0.01(+0.64%)
Jun 01, 2016 1.520 1.640 1.510 1.560 60,057 +0.05(+3.31%)
May 31, 2016 1.570 1.590 1.460 1.510 159,178 -0.11(-6.79%)
May 27, 2016 1.630 1.620 1.620 1.620 9,400 -0.02(-1.22%)
May 26, 2016 1.600 1.720 1.540 1.640 22,707 -0.02(-1.20%)
May 25, 2016 1.680 1.700 1.530 1.660 26,219 -0.02(-1.19%)
May 24, 2016 1.600 1.690 1.400 1.680 46,941 +0.07(+4.35%)
May 23, 2016 1.590 1.710 1.570 1.610 24,960 +0.02(+1.26%)
May 20, 2016 1.440 1.630 1.440 1.590 18,302 +0.12(+8.16%)
May 19, 2016 1.420 1.490 1.300 1.470 77,650 +0.05(+3.52%)
May 18, 2016 1.450 1.450 1.350 1.420 97,075 -0.06(-4.05%)
May 17, 2016 1.550 1.550 1.370 1.480 79,077 -0.07(-4.52%)
May 16, 2016 1.570 1.630 1.520 1.550 56,119 -0.04(-2.52%)
May 13, 2016 1.640 1.770 1.560 1.590 25,457 -0.08(-4.79%)
May 12, 2016 1.750 1.850 1.650 1.670 50,047 -0.08(-4.57%)
May 11, 2016 1.804 1.840 1.630 1.750 80,369 -0.10(-5.41%)
May 10, 2016 1.900 1.939 1.820 1.850 19,352 -0.06(-3.14%)
May 09, 2016 1.890 1.950 1.890 1.910 36,563 -0.02(-1.04%)
May 06, 2016 1.980 1.980 1.900 1.930 11,073 -0.02(-1.03%)
May 05, 2016 2.000 2.010 1.910 1.950 10,501 +0.01(+0.52%)
May 04, 2016 2.030 2.040 1.920 1.940 24,409 -0.11(-5.37%)
May 03, 2016 2.070 2.090 2.030 2.050 42,773 +0.00(+0.00%)
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.