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 (%)
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%)
Sep 01, 2017 2.880 2.910 2.780 2.800 47,866 +0.00(+0.00%)
Aug 31, 2017 2.915 2.980 2.670 2.800 51,616 -0.09(-3.11%)
Aug 30, 2017 2.930 2.930 2.877 2.890 31,152 -0.09(-3.02%)
Aug 29, 2017 2.910 2.990 2.860 2.980 19,339 +0.05(+1.71%)
Aug 28, 2017 2.950 3.000 2.875 2.930 57,271 -0.01(-0.34%)
Aug 25, 2017 2.970 2.990 2.890 2.940 5,022 +0.02(+0.68%)
Aug 24, 2017 2.930 2.940 2.830 2.920 87,880 -0.03(-1.02%)
Aug 23, 2017 2.970 3.010 2.910 2.950 4,950 -0.03(-1.01%)
Aug 22, 2017 3.100 3.120 2.950 2.980 46,080 -0.12(-3.87%)
Aug 21, 2017 3.120 3.120 2.987 3.100 11,414 -0.03(-0.96%)
Aug 18, 2017 2.890 3.130 2.834 3.130 50,091 +0.23(+7.93%)
Aug 17, 2017 2.973 2.973 2.796 2.900 10,993 -0.10(-3.33%)
Aug 16, 2017 2.970 3.020 2.870 3.000 12,455 +0.00(+0.00%)
Aug 15, 2017 2.920 3.020 2.850 3.000 22,470 +0.07(+2.39%)
Aug 14, 2017 2.940 2.975 2.880 2.930 14,618 -0.01(-0.34%)
Aug 11, 2017 2.980 2.990 2.910 2.940 8,539 -0.04(-1.34%)
Aug 10, 2017 3.290 3.290 2.950 2.980 27,764 -0.32(-9.70%)
Aug 09, 2017 3.110 3.350 3.080 3.300 34,106 +0.11(+3.45%)
Aug 08, 2017 2.920 3.200 2.920 3.190 19,351 +0.19(+6.16%)
Aug 07, 2017 3.490 3.490 2.980 3.005 289,382 -0.31(-9.49%)
Aug 04, 2017 3.160 3.320 3.150 3.320 7,424 -0.04(-1.19%)
Aug 03, 2017 3.290 3.360 3.120 3.360 33,538 +0.14(+4.35%)
Aug 02, 2017 3.200 3.410 3.180 3.220 24,023 +0.02(+0.63%)
Aug 01, 2017 3.100 3.200 2.980 3.200 15,311 +0.09(+2.89%)
Jul 31, 2017 3.140 3.160 3.010 3.110 15,593 -0.07(-2.20%)
Jul 28, 2017 3.100 3.190 3.050 3.180 7,198 +0.04(+1.27%)
Jul 27, 2017 3.125 3.180 3.020 3.140 42,139 -0.04(-1.26%)
Jul 26, 2017 3.250 3.370 3.140 3.180 8,911 -0.05(-1.55%)
Jul 25, 2017 3.120 3.350 3.120 3.230 41,257 +0.13(+4.19%)
Jul 24, 2017 3.090 3.160 3.070 3.100 19,590 -0.04(-1.27%)
Jul 21, 2017 3.190 3.195 3.120 3.140 10,346 -0.07(-2.18%)
Jul 20, 2017 3.260 3.260 3.210 5,165 -0.05(-1.53%)
Jul 19, 2017 3.180 3.360 3.120 3.260 52,501 -0.04(-1.21%)
Jul 18, 2017 3.260 3.300 3.190 3.300 14,179 +0.04(+1.23%)
Jul 17, 2017 3.340 3.340 3.170 3.260 20,565 -0.08(-2.40%)
Jul 14, 2017 3.310 3.340 3.150 3.340 37,570 +0.03(+1.06%)
Jul 13, 2017 3.140 3.330 3.140 3.305 19,820 +0.12(+3.61%)
Jul 12, 2017 3.460 3.460 3.120 3.190 8,284 -0.13(-3.92%)
Jul 11, 2017 3.150 3.550 3.150 3.320 49,593 +0.15(+4.73%)
Jul 10, 2017 3.040 3.200 3.040 3.170 12,189 +0.07(+2.26%)
Jul 07, 2017 3.110 3.180 3.025 3.100 20,666 +0.03(+0.98%)
Jul 06, 2017 3.040 3.200 2.920 3.070 35,234 +0.00(+0.00%)
Jul 05, 2017 3.170 3.170 3.050 3.070 10,933 -0.08(-2.54%)
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.