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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 2.250 2.250 2.180 2.180 5,540 -0.07(-3.11%)
Nov 29, 2017 2.296 2.296 2.200 2.250 27,598 -0.18(-7.41%)
Nov 28, 2017 2.180 2.430 2.155 2.430 42,434 +0.24(+10.96%)
Nov 27, 2017 2.210 2.260 2.130 2.190 7,097 -0.07(-2.95%)
Nov 24, 2017 2.150 2.256 2.060 2.256 3,859 -0.02(-1.03%)
Nov 22, 2017 2.207 2.280 2.075 2.280 7,930 +0.07(+3.17%)
Nov 21, 2017 2.280 2.280 2.210 2.210 6,090 -0.04(-1.78%)
Nov 20, 2017 2.300 2.300 2.250 2.250 1,302 -0.07(-3.02%)
Nov 17, 2017 2.260 2.320 2.230 2.320 2,486 +0.06(+2.65%)
Nov 16, 2017 2.320 2.320 2.240 2.260 8,142 +0.06(+2.73%)
Nov 15, 2017 2.230 2.230 2.200 2.200 2,652 -0.12(-5.17%)
Nov 14, 2017 2.150 2.320 2.150 2.320 3,033 -0.05(-2.11%)
Nov 10, 2017 2.370 2.370 2.370 56 -0.01(-0.42%)
Nov 09, 2017 2.160 2.380 2.160 2.380 7,725 +0.11(+4.85%)
Nov 08, 2017 2.120 2.270 1.980 2.270 66,640 +0.14(+6.57%)
Nov 07, 2017 2.160 2.280 2.060 2.130 47,758 -0.09(-4.05%)
Nov 06, 2017 2.210 2.240 2.195 2.220 7,576 -0.02(-0.89%)
Nov 03, 2017 2.220 2.240 2.200 2.240 846 +0.02(+0.90%)
Nov 02, 2017 2.220 2.270 2.160 2.220 28,279 +0.02(+0.91%)
Nov 01, 2017 2.210 2.210 2.200 2.200 4,219 -0.01(-0.46%)
Oct 31, 2017 2.250 2.250 2.210 2.210 1,934 +0.00(+0.00%)
Oct 30, 2017 2.200 2.360 2.162 2.210 20,602 -0.04(-1.78%)
Oct 27, 2017 2.270 2.290 2.210 2.250 4,510 -0.01(-0.44%)
Oct 26, 2017 2.280 2.360 2.250 2.260 18,453 -0.03(-1.31%)
Oct 25, 2017 2.260 2.320 2.120 2.290 4,817 +0.06(+2.69%)
Oct 24, 2017 2.200 2.290 2.170 2.230 10,149 -0.02(-0.89%)
Oct 23, 2017 2.250 2.410 2.160 2.250 36,455 -0.02(-0.88%)
Oct 20, 2017 2.300 2.300 2.225 2.270 5,845 -0.05(-2.16%)
Oct 19, 2017 2.210 2.320 2.210 2.320 4,778 +0.09(+4.04%)
Oct 18, 2017 2.230 2.244 2.210 2.230 17,754 +0.02(+0.90%)
Oct 17, 2017 2.200 2.225 2.180 2.210 26,873 +0.00(+0.00%)
Oct 16, 2017 2.200 2.220 2.170 2.210 58,661 -0.02(-0.90%)
Oct 13, 2017 2.260 2.300 2.200 2.230 39,367 -0.04(-1.76%)
Oct 12, 2017 2.210 2.350 2.210 2.270 45,431 +0.04(+1.79%)
Oct 11, 2017 2.270 2.310 2.221 2.230 25,376 -0.02(-0.89%)
Oct 10, 2017 2.300 2.349 2.250 2.250 28,751 +0.03(+1.35%)
Oct 09, 2017 2.310 2.330 2.220 2.220 3,223 -0.11(-4.72%)
Oct 06, 2017 2.310 2.350 2.250 2.330 128,715 +0.02(+0.87%)
Oct 05, 2017 2.420 2.440 2.310 2.310 45,488 -0.09(-3.75%)
Oct 04, 2017 2.714 2.714 2.400 2.400 52,637 -0.16(-6.25%)
Oct 03, 2017 2.480 2.610 2.451 2.560 9,545 +0.06(+2.40%)
Oct 02, 2017 2.510 2.510 2.460 2.500 13,442 +0.00(+0.00%)
Sep 29, 2017 2.550 2.610 2.487 2.500 5,703 -0.03(-1.19%)
Sep 28, 2017 2.540 2.550 2.530 2.530 2,062 -0.03(-1.17%)
Sep 27, 2017 2.520 2.560 2.517 2.560 2,829 -0.04(-1.54%)
Sep 26, 2017 2.570 2.655 2.550 2.600 4,585 +0.00(+0.00%)
Sep 25, 2017 2.690 2.690 2.560 2.600 12,090 -0.10(-3.70%)
Sep 22, 2017 2.680 2.700 2.659 2.700 14,913 +0.00(+0.00%)
Sep 21, 2017 2.700 2.700 2.680 2.700 4,766 +0.00(+0.00%)
Sep 20, 2017 2.650 2.700 2.606 2.700 6,650 +0.05(+1.89%)
Sep 19, 2017 2.630 2.690 2.620 2.650 9,693 +0.01(+0.38%)
Sep 18, 2017 2.660 2.700 2.580 2.640 15,218 -0.03(-1.12%)
Sep 15, 2017 2.550 2.700 2.550 2.670 71,963 +0.12(+4.71%)
Sep 14, 2017 2.520 2.550 2.490 2.550 37,325 +0.00(+0.00%)
Sep 13, 2017 2.540 2.590 2.500 2.550 67,830 +0.00(+0.00%)
Sep 12, 2017 2.560 2.570 2.520 2.550 26,629 -0.02(-0.78%)
Sep 11, 2017 2.590 2.600 2.520 2.570 31,922 -0.04(-1.53%)
Sep 08, 2017 2.670 2.700 2.581 2.610 106,402 -0.09(-3.33%)
Sep 07, 2017 2.700 2.730 2.660 2.700 129,009 +0.01(+0.37%)
Sep 06, 2017 2.700 2.700 2.660 2.690 119,424 -0.02(-0.74%)
Sep 05, 2017 2.800 2.870 2.660 2.710 225,131 -0.09(-3.21%)
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.