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 (%)
Mar 31, 2020 2.240 2.290 2.200 2.200 35,484 +0.04(+1.85%)
Mar 30, 2020 2.200 2.260 2.150 2.160 6,358 -0.13(-5.68%)
Mar 27, 2020 2.300 2.300 2.157 2.290 7,000 +0.04(+1.78%)
Mar 26, 2020 2.280 2.400 2.250 2.250 7,052 +0.09(+4.17%)
Mar 25, 2020 2.090 2.300 2.070 2.160 16,080 +0.17(+8.27%)
Mar 24, 2020 2.000 2.090 1.980 1.995 13,735 +0.08(+3.91%)
Mar 23, 2020 1.900 2.000 1.900 1.920 14,169 +0.02(+1.05%)
Mar 20, 2020 2.000 2.000 1.900 1.900 2,800 -0.06(-3.06%)
Mar 19, 2020 1.890 1.971 1.850 1.960 5,832 +0.07(+3.70%)
Mar 18, 2020 1.850 1.900 1.800 1.890 9,073 -0.06(-3.08%)
Mar 17, 2020 1.861 2.086 1.850 1.950 44,200 +0.18(+10.17%)
Mar 16, 2020 1.850 2.200 1.690 1.770 12,893 -0.43(-19.55%)
Mar 13, 2020 2.000 2.200 1.800 2.200 34,000 +0.20(+10.00%)
Mar 12, 2020 2.450 2.450 1.830 2.000 57,308 -0.38(-15.97%)
Mar 11, 2020 2.300 2.730 2.300 2.380 13,861 -0.15(-5.93%)
Mar 10, 2020 2.520 2.550 2.430 2.530 18,807 -0.02(-0.78%)
Mar 09, 2020 2.560 2.560 2.360 2.550 20,855 -0.09(-3.41%)
Mar 06, 2020 2.900 2.900 2.640 2.640 18,900 -0.26(-8.97%)
Mar 05, 2020 2.860 2.900 2.600 2.900 6,194 +0.12(+4.32%)
Mar 04, 2020 2.837 2.870 2.560 2.780 6,159 +0.18(+6.92%)
Mar 03, 2020 2.880 2.880 2.550 2.600 9,005 -0.18(-6.47%)
Mar 02, 2020 2.950 2.950 2.600 2.780 2,623 -0.17(-5.76%)
Feb 28, 2020 2.710 2.950 2.510 2.950 32,000 +0.18(+6.50%)
Feb 27, 2020 2.880 2.907 2.700 2.770 8,453 +0.00(+0.00%)
Feb 26, 2020 2.510 2.950 2.480 2.770 34,500 +0.36(+14.94%)
Feb 25, 2020 2.590 2.640 2.406 2.410 9,309 -0.20(-7.66%)
Feb 24, 2020 2.570 2.654 2.540 2.610 17,362 +0.12(+4.82%)
Feb 21, 2020 2.586 2.597 2.490 2.490 13,400 +0.00(+0.00%)
Feb 20, 2020 2.550 2.590 2.490 2.490 57,048 +0.00(+0.00%)
Feb 19, 2020 2.390 2.500 2.390 2.490 105,748 +0.00(+0.00%)
Feb 18, 2020 2.390 2.500 2.390 2.490 3,343 +0.01(+0.40%)
Feb 14, 2020 2.380 2.480 2.310 2.480 1,600 +0.17(+7.36%)
Feb 13, 2020 2.400 2.400 2.310 2.310 2,973 -0.08(-3.35%)
Feb 12, 2020 2.350 2.470 2.320 2.390 2,181 -0.01(-0.42%)
Feb 11, 2020 2.420 2.425 2.340 2.400 13,014 -0.01(-0.41%)
Feb 10, 2020 2.410 2.410 2.360 2.410 10,026 +0.06(+2.34%)
Feb 07, 2020 2.300 2.397 2.230 2.355 9,900 +0.00(+0.21%)
Feb 06, 2020 2.350 2.370 2.225 2.350 10,739 +0.04(+1.51%)
Feb 05, 2020 2.300 2.425 2.300 2.315 8,672 +0.02(+1.09%)
Feb 04, 2020 2.394 2.394 2.290 2.290 2,616 +0.02(+0.89%)
Feb 03, 2020 2.350 2.485 2.270 2.270 11,142 -0.09(-3.81%)
Jan 31, 2020 2.310 2.420 2.270 2.360 7,900 +0.00(+0.00%)
Jan 30, 2020 2.338 2.420 2.338 2.360 2,825 -0.08(-3.28%)
Jan 29, 2020 2.520 2.555 2.310 2.440 9,772 -0.16(-6.15%)
Jan 28, 2020 2.525 2.600 2.507 2.600 3,773 +0.19(+7.88%)
Jan 27, 2020 2.450 2.530 2.410 2.410 6,584 -0.04(-1.63%)
Jan 24, 2020 2.300 2.450 2.255 2.450 8,700 +0.15(+6.52%)
Jan 23, 2020 2.260 2.300 2.210 2.300 18,995 +0.04(+1.77%)
Jan 22, 2020 2.200 2.290 2.190 2.260 7,538 +0.05(+2.26%)
Jan 21, 2020 2.150 2.230 2.100 2.210 10,170 +0.02(+0.68%)
Jan 17, 2020 2.292 2.300 2.130 2.195 17,100 -0.08(-3.30%)
Jan 16, 2020 2.270 2.270 2.270 174 +0.00(+0.00%)
Jan 15, 2020 2.300 2.300 2.250 2.270 11,311 +0.01(+0.44%)
Jan 14, 2020 2.250 2.300 2.250 2.260 7,526 -0.05(-2.16%)
Jan 13, 2020 2.270 2.380 2.250 2.310 7,217 +0.02(+1.09%)
Jan 10, 2020 2.300 2.350 2.185 2.285 30,000 -0.06(-2.77%)
Jan 09, 2020 2.510 2.510 2.350 2.350 17,872 -0.14(-5.62%)
Jan 08, 2020 2.550 2.672 2.470 2.490 6,996 +0.02(+0.81%)
Jan 07, 2020 2.521 2.767 2.330 2.470 49,875 -0.20(-7.49%)
Jan 06, 2020 2.543 2.730 2.543 2.670 10,127 +0.12(+4.71%)
Jan 03, 2020 2.750 2.750 2.550 2.550 16,300 -0.15(-5.56%)
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.