Skip to main content

Lincoln Educational (NQ: LINC )

10.33 -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 9.090 9.240 8.950 9.190 51,474 +0.23(+2.57%)
Jan 31, 2024 9.030 9.120 8.910 8.960 79,395 +0.01(+0.11%)
Jan 30, 2024 9.230 9.230 8.940 8.950 52,709 -0.33(-3.56%)
Jan 29, 2024 9.330 9.330 9.040 9.280 69,461 -0.01(-0.11%)
Jan 26, 2024 9.520 9.550 9.200 9.290 194,237 -0.19(-2.00%)
Jan 25, 2024 9.490 9.630 9.410 9.480 68,243 +0.10(+1.07%)
Jan 24, 2024 9.500 9.690 9.350 9.380 83,424 -0.03(-0.37%)
Jan 23, 2024 9.460 9.540 9.346 9.415 67,634 +0.05(+0.59%)
Jan 22, 2024 9.230 9.470 9.230 9.360 218,873 +0.15(+1.63%)
Jan 19, 2024 9.180 9.270 9.020 9.210 93,940 -0.03(-0.32%)
Jan 18, 2024 9.190 9.320 9.150 9.240 44,333 +0.06(+0.65%)
Jan 17, 2024 9.090 9.320 8.910 9.180 49,707 -0.04(-0.43%)
Jan 16, 2024 9.370 9.730 9.200 9.220 75,587 -0.10(-1.07%)
Jan 12, 2024 9.220 9.390 9.020 9.320 36,394 +0.20(+2.14%)
Jan 11, 2024 9.080 9.170 8.940 9.125 40,962 +0.02(+0.16%)
Jan 10, 2024 8.980 9.130 8.980 9.110 47,599 +0.07(+0.77%)
Jan 09, 2024 9.100 9.130 8.956 9.040 57,805 -0.20(-2.16%)
Jan 08, 2024 8.990 9.320 8.990 9.240 57,045 +0.15(+1.65%)
Jan 05, 2024 9.060 9.230 9.040 9.090 64,983 -0.10(-1.09%)
Jan 04, 2024 9.420 9.500 9.160 9.190 65,028 -0.19(-2.03%)
Jan 03, 2024 9.500 9.780 9.300 9.380 104,452 -0.46(-4.67%)
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.