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

Lincoln Educational (NQ: LINC )

12.34 +1.25 (+11.27%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 31, 2019 2.030 2.075 1.800 1.850 28,766 -0.05(-2.63%)
Jul 30, 2019 1.940 2.030 1.850 1.900 30,492 -0.03(-1.55%)
Jul 29, 2019 1.930 2.180 1.930 1.930 19,142 -0.14(-6.76%)
Jul 26, 2019 1.910 2.180 1.910 2.070 15,900 +0.15(+7.81%)
Jul 25, 2019 1.940 2.100 1.920 1.920 4,737 +0.00(+0.00%)
Jul 24, 2019 1.930 1.980 1.910 1.920 24,380 -0.01(-0.52%)
Jul 23, 2019 1.910 2.020 1.910 1.930 44,766 +0.02(+1.05%)
Jul 22, 2019 2.000 2.030 1.910 1.910 16,292 -0.10(-4.98%)
Jul 19, 2019 2.020 2.075 1.900 2.010 23,800 +0.01(+0.50%)
Jul 18, 2019 2.150 2.180 2.000 2.000 14,653 -0.10(-4.76%)
Jul 17, 2019 2.180 2.200 2.050 2.100 26,987 +0.01(+0.48%)
Jul 16, 2019 2.180 2.200 2.090 2.090 12,930 -0.14(-6.28%)
Jul 15, 2019 2.190 2.230 2.060 2.230 18,280 +0.10(+4.69%)
Jul 12, 2019 2.070 2.295 2.060 2.130 37,800 -0.04(-1.84%)
Jul 11, 2019 2.180 2.320 2.111 2.170 17,191 -0.08(-3.56%)
Jul 10, 2019 2.150 2.300 2.150 2.250 23,216 +0.15(+7.14%)
Jul 09, 2019 2.240 2.300 2.010 2.100 79,259 -0.01(-0.47%)
Jul 08, 2019 2.240 2.280 2.110 2.110 9,611 -0.08(-3.65%)
Jul 05, 2019 2.150 2.360 2.130 2.190 17,800 -0.06(-2.67%)
Jul 03, 2019 2.250 2.405 2.150 2.250 16,600 +0.08(+3.69%)
Jul 02, 2019 2.240 2.450 2.080 2.170 50,880 -0.12(-5.24%)
Jul 01, 2019 2.810 2.810 2.200 2.290 38,691 -0.02(-0.87%)
Jun 28, 2019 2.320 2.579 2.190 2.310 32,400 +0.11(+5.00%)
Jun 27, 2019 2.250 2.370 2.050 2.200 27,264 +0.03(+1.15%)
Jun 26, 2019 2.210 2.540 1.945 2.175 72,785 -0.08(-3.33%)
Jun 25, 2019 2.330 2.330 2.245 2.250 159,597 -0.10(-4.26%)
Jun 24, 2019 2.500 2.500 2.330 2.350 56,484 -0.08(-3.29%)
Jun 21, 2019 2.600 2.630 2.425 2.430 38,900 -0.05(-2.02%)
Jun 20, 2019 2.520 2.835 2.342 2.480 70,112 -0.10(-3.88%)
Jun 19, 2019 2.630 2.695 2.450 2.580 50,851 +0.00(+0.00%)
Jun 18, 2019 2.640 2.640 2.530 2.580 7,098 -0.06(-2.27%)
Jun 17, 2019 2.580 2.640 2.291 2.640 30,801 +0.00(+0.00%)
Jun 14, 2019 2.600 2.745 2.260 2.640 39,800 +0.04(+1.54%)
Jun 13, 2019 2.650 2.700 2.600 2.600 78,971 -0.10(-3.70%)
Jun 12, 2019 2.750 2.750 2.600 2.700 20,289 -0.08(-2.88%)
Jun 11, 2019 2.680 2.780 2.600 2.780 4,128 +0.17(+6.51%)
Jun 10, 2019 2.620 2.870 2.600 2.610 9,216 -0.04(-1.45%)
Jun 07, 2019 2.690 2.700 2.640 2.648 1,700 -0.01(-0.44%)
Jun 06, 2019 2.630 2.890 2.630 2.660 1,990 +0.05(+1.92%)
Jun 05, 2019 2.800 2.880 2.610 2.610 2,007 -0.21(-7.45%)
Jun 04, 2019 2.880 2.880 2.770 2.820 1,803 +0.03(+1.08%)
Jun 03, 2019 2.670 2.790 2.580 2.790 5,398 +0.04(+1.45%)
May 31, 2019 2.560 2.750 2.560 2.750 4,900 +0.14(+5.36%)
May 30, 2019 2.800 2.800 2.600 2.610 26,660 -0.18(-6.45%)
May 29, 2019 2.850 2.850 2.730 2.790 5,661 +0.06(+2.20%)
May 28, 2019 2.850 2.854 2.660 2.730 9,690 +0.00(+0.00%)
May 24, 2019 2.900 2.900 2.700 2.730 13,000 -0.11(-3.87%)
May 23, 2019 2.790 2.900 2.790 2.840 213,654 -0.02(-0.70%)
May 22, 2019 2.772 2.870 2.772 2.860 20,367 +0.02(+0.88%)
May 21, 2019 2.890 2.890 2.714 2.835 20,388 +0.04(+1.25%)
May 20, 2019 2.630 2.800 2.510 2.800 61,083 +0.15(+5.66%)
May 17, 2019 2.897 2.897 2.650 2.650 400 -0.28(-9.56%)
May 16, 2019 2.650 2.980 2.650 2.930 3,467 +0.23(+8.52%)
May 15, 2019 2.750 2.750 2.650 2.700 19,999 -0.15(-5.26%)
May 14, 2019 2.760 2.870 2.550 2.850 13,410 +0.05(+1.79%)
May 13, 2019 3.100 3.160 2.670 2.800 10,306 -0.37(-11.67%)
May 10, 2019 3.100 3.170 3.100 3.170 1,200 +0.09(+2.92%)
May 09, 2019 3.080 3.080 3.080 3.080 735 +0.05(+1.65%)
May 08, 2019 3.139 3.139 3.030 3.030 1,407 -0.03(-0.82%)
May 07, 2019 3.160 3.170 3.040 3.055 1,042 -0.02(-0.81%)
May 06, 2019 3.080 3.170 3.080 3.080 4,606 -0.10(-3.14%)
May 03, 2019 3.140 3.180 3.080 3.180 3,200 +0.10(+3.25%)
May 02, 2019 3.080 3.080 3.080 3.080 6,193 -0.04(-1.28%)
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.