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

Lincoln Educational (NQ: LINC )

11.23 +0.48 (+4.47%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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 (%)
Jan 31, 2018 1.700 2.050 1.680 1.870 56,647 +0.05(+2.75%)
Jan 30, 2018 1.850 2.060 1.809 1.820 20,091 -0.04(-2.15%)
Jan 29, 2018 1.907 1.920 1.850 1.860 11,376 -0.08(-4.12%)
Jan 26, 2018 1.930 1.940 1.910 1.940 11,870 -0.01(-0.51%)
Jan 25, 2018 1.960 2.010 1.930 1.950 9,146 -0.04(-2.01%)
Jan 24, 2018 1.990 2.010 1.980 1.990 12,781 -0.01(-0.50%)
Jan 23, 2018 2.017 2.017 1.960 2.000 33,104 -0.04(-1.96%)
Jan 22, 2018 1.990 2.095 1.950 2.040 19,974 +0.03(+1.49%)
Jan 19, 2018 1.970 2.010 1.950 2.010 6,628 +0.04(+2.03%)
Jan 18, 2018 2.000 2.000 1.970 1.970 681 +0.02(+1.03%)
Jan 17, 2018 2.020 2.020 1.950 1.950 25,292 -0.08(-3.94%)
Jan 16, 2018 2.040 2.040 2.000 2.030 4,592 +0.00(+0.00%)
Jan 12, 2018 2.030 2.030 2.030 0 -0.07(-3.10%)
Jan 11, 2018 2.080 2.170 2.011 2.095 7,407 +0.02(+0.72%)
Jan 10, 2018 1.990 2.190 1.990 2.080 177,209 +0.08(+4.00%)
Jan 09, 2018 1.990 2.000 1.970 2.000 4,110 +0.01(+0.50%)
Jan 08, 2018 2.010 2.020 1.950 1.990 5,441 -0.04(-1.97%)
Jan 05, 2018 1.950 2.030 1.950 2.030 3,521 +0.00(+0.00%)
Jan 04, 2018 2.020 2.040 1.913 2.030 3,513 +0.01(+0.50%)
Jan 03, 2018 2.000 2.020 1.930 2.020 4,890 +0.05(+2.54%)
Jan 02, 2018 1.990 2.050 1.960 1.970 9,566 -0.05(-2.48%)
Dec 29, 2017 2.020 2.020 2.020 0 -0.10(-4.72%)
Dec 28, 2017 2.140 2.170 2.000 2.120 27,909 -0.06(-2.75%)
Dec 27, 2017 2.040 2.180 1.980 2.180 5,191 +0.15(+7.39%)
Dec 26, 2017 2.056 2.056 2.010 2.030 3,156 +0.03(+1.50%)
Dec 22, 2017 2.140 2.140 1.945 2.000 13,364 -0.03(-1.48%)
Dec 21, 2017 2.050 2.150 2.021 2.030 42,210 -0.04(-1.93%)
Dec 20, 2017 2.050 2.070 1.984 2.070 8,939 +0.06(+2.99%)
Dec 19, 2017 1.996 2.059 1.996 2.010 2,298 -0.06(-2.89%)
Dec 18, 2017 2.060 2.120 2.050 2.070 6,979 -0.09(-4.18%)
Dec 15, 2017 2.070 2.180 2.060 2.160 8,387 +0.07(+3.35%)
Dec 14, 2017 2.050 2.180 2.040 2.090 2,437 -0.03(-1.42%)
Dec 13, 2017 2.130 2.171 2.045 2.120 3,816 +0.00(+0.00%)
Dec 12, 2017 2.120 2.126 2.002 2.120 39,294 -0.01(-0.47%)
Dec 11, 2017 2.200 2.200 2.120 2.130 20,196 -0.08(-3.62%)
Dec 08, 2017 2.160 2.220 2.077 2.210 6,670 +0.05(+2.31%)
Dec 07, 2017 2.150 2.160 2.090 2.160 14,163 +0.01(+0.47%)
Dec 06, 2017 2.160 2.190 2.150 2.150 11,302 -0.04(-1.83%)
Dec 05, 2017 2.210 2.220 2.160 2.190 30,730 -0.01(-0.45%)
Dec 04, 2017 2.228 2.228 2.170 2.200 5,053 -0.08(-3.51%)
Dec 01, 2017 2.220 2.280 2.180 2.280 11,680 +0.10(+4.59%)
Nov 30, 2017 2.250 2.250 2.180 2.180 5,540 -0.07(-3.11%)
Nov 29, 2017 2.296 2.296 2.200 2.250 27,598 -0.18(-7.41%)
Nov 28, 2017 2.180 2.430 2.155 2.430 42,434 +0.24(+10.96%)
Nov 27, 2017 2.210 2.260 2.130 2.190 7,097 -0.07(-2.95%)
Nov 24, 2017 2.150 2.256 2.060 2.256 3,859 -0.02(-1.03%)
Nov 22, 2017 2.207 2.280 2.075 2.280 7,930 +0.07(+3.17%)
Nov 21, 2017 2.280 2.280 2.210 2.210 6,090 -0.04(-1.78%)
Nov 20, 2017 2.300 2.300 2.250 2.250 1,302 -0.07(-3.02%)
Nov 17, 2017 2.260 2.320 2.230 2.320 2,486 +0.06(+2.65%)
Nov 16, 2017 2.320 2.320 2.240 2.260 8,142 +0.06(+2.73%)
Nov 15, 2017 2.230 2.230 2.200 2.200 2,652 -0.12(-5.17%)
Nov 14, 2017 2.150 2.320 2.150 2.320 3,033 -0.05(-2.11%)
Nov 10, 2017 2.370 2.370 2.370 56 -0.01(-0.42%)
Nov 09, 2017 2.160 2.380 2.160 2.380 7,725 +0.11(+4.85%)
Nov 08, 2017 2.120 2.270 1.980 2.270 66,640 +0.14(+6.57%)
Nov 07, 2017 2.160 2.280 2.060 2.130 47,758 -0.09(-4.05%)
Nov 06, 2017 2.210 2.240 2.195 2.220 7,576 -0.02(-0.89%)
Nov 03, 2017 2.220 2.240 2.200 2.240 846 +0.02(+0.90%)
Nov 02, 2017 2.220 2.270 2.160 2.220 28,279 +0.02(+0.91%)
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.