Skip to main content

Lincoln Educational (NQ: LINC )

9.900 +0.070 (+0.71%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 9.850 10.02 9.820 9.830 44,526 +0.03(+0.31%)
Apr 22, 2024 9.700 10.01 9.700 9.800 72,849 +0.11(+1.14%)
Apr 19, 2024 9.580 9.730 9.510 9.690 56,840 +0.10(+1.04%)
Apr 18, 2024 9.760 9.770 9.550 9.590 90,974 -0.10(-1.03%)
Apr 17, 2024 9.780 9.847 9.665 9.690 101,599 -0.11(-1.12%)
Apr 16, 2024 9.650 9.845 9.585 9.800 53,064 +0.05(+0.51%)
Apr 15, 2024 9.830 10.10 9.735 9.750 61,952 -0.09(-0.91%)
Apr 12, 2024 9.960 10.03 9.830 9.840 67,476 -0.22(-2.19%)
Apr 11, 2024 9.830 10.06 9.825 10.06 52,876 +0.23(+2.34%)
Apr 10, 2024 9.990 10.06 9.780 9.830 58,412 -0.39(-3.82%)
Apr 09, 2024 10.18 10.22 10.05 10.22 32,912 +0.10(+0.94%)
Apr 08, 2024 10.12 10.30 10.10 10.12 35,482 -0.02(-0.15%)
Apr 05, 2024 9.960 10.20 9.960 10.14 37,704 +0.18(+1.81%)
Apr 04, 2024 10.16 10.16 9.960 9.960 76,186 -0.11(-1.09%)
Apr 03, 2024 10.07 10.16 9.980 10.07 86,780 -0.08(-0.79%)
Apr 02, 2024 10.21 10.27 10.13 10.15 63,844 -0.09(-0.88%)
Apr 01, 2024 10.31 10.58 10.20 10.24 72,751 -0.09(-0.87%)
Mar 28, 2024 10.28 10.40 10.16 10.33 79,495 -0.05(-0.48%)
Mar 27, 2024 10.38 10.48 10.30 10.38 54,572 +0.07(+0.68%)
Mar 26, 2024 10.58 10.62 10.27 10.31 59,659 -0.18(-1.72%)
Mar 25, 2024 10.62 10.78 10.48 10.49 82,944 -0.07(-0.66%)
Mar 22, 2024 10.68 10.72 10.45 10.56 71,415 -0.09(-0.85%)
Mar 21, 2024 10.26 10.81 10.12 10.65 98,811 +0.58(+5.76%)
Mar 20, 2024 10.05 10.13 9.900 10.07 62,592 -0.05(-0.49%)
Mar 19, 2024 9.340 10.12 9.290 10.12 123,806 +0.79(+8.47%)
Mar 18, 2024 9.710 9.770 9.310 9.330 89,252 -0.40(-4.11%)
Mar 15, 2024 9.830 9.830 9.660 9.730 164,432 -0.08(-0.82%)
Mar 14, 2024 10.05 10.05 9.800 9.810 68,119 -0.21(-2.10%)
Mar 13, 2024 10.00 10.02 9.930 10.02 75,707 +0.06(+0.60%)
Mar 12, 2024 9.900 10.03 9.870 9.960 54,979 +0.04(+0.40%)
Mar 11, 2024 9.930 10.09 9.880 9.920 93,172 -0.06(-0.60%)
Mar 08, 2024 10.00 10.40 9.930 9.980 95,200 -0.01(-0.10%)
Mar 07, 2024 10.14 10.37 9.930 9.990 121,302 -0.11(-1.09%)
Mar 06, 2024 9.880 10.18 9.870 10.10 387,146 +0.25(+2.54%)
Mar 05, 2024 9.890 10.00 9.770 9.850 66,186 -0.12(-1.20%)
Mar 04, 2024 9.900 10.02 9.890 9.970 96,717 -0.03(-0.30%)
Mar 01, 2024 10.05 10.05 9.930 10.00 60,804 -0.06(-0.60%)
Feb 29, 2024 10.18 10.18 9.885 10.06 388,716 +0.01(+0.10%)
Feb 28, 2024 10.07 10.28 9.990 10.05 154,065 -0.12(-1.18%)
Feb 27, 2024 10.59 10.59 9.970 10.17 259,719 -0.09(-0.88%)
Feb 26, 2024 10.55 10.68 10.09 10.26 59,572 +0.52(+5.34%)
Feb 23, 2024 9.620 9.820 9.600 9.740 31,451 +0.12(+1.25%)
Feb 22, 2024 9.670 9.705 9.600 9.620 47,064 -0.06(-0.62%)
Feb 21, 2024 9.720 9.770 9.620 9.680 51,819 -0.09(-0.92%)
Feb 20, 2024 9.800 9.860 9.660 9.770 45,782 -0.12(-1.21%)
Feb 16, 2024 10.02 10.06 9.840 9.890 43,624 -0.15(-1.49%)
Feb 15, 2024 10.15 10.15 9.780 10.04 97,174 +0.04(+0.40%)
Feb 14, 2024 9.930 10.17 9.780 10.00 80,392 +0.16(+1.63%)
Feb 13, 2024 10.40 10.40 9.820 9.840 116,420 -0.73(-6.91%)
Feb 12, 2024 10.21 10.60 10.19 10.57 138,216 +0.43(+4.24%)
Feb 09, 2024 10.22 10.22 9.950 10.14 52,792 +0.03(+0.30%)
Feb 08, 2024 10.16 10.31 10.04 10.11 121,558 +0.08(+0.80%)
Feb 07, 2024 10.00 10.18 9.770 10.03 124,060 +0.07(+0.70%)
Feb 06, 2024 9.390 10.00 9.380 9.960 114,614 +0.63(+6.75%)
Feb 05, 2024 9.500 9.500 9.159 9.330 60,063 -0.20(-2.10%)
Feb 02, 2024 9.130 9.590 9.130 9.530 73,572 +0.34(+3.70%)
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.