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

Lincoln Educational (NQ: LINC )

10.66 +0.15 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 2.240 3.230 2.220 3.200 450,000 +0.91(+39.74%)
Dec 28, 2018 2.310 2.390 2.285 2.290 3,200 -0.09(-3.78%)
Dec 27, 2018 2.400 2.400 2.221 2.380 3,822 -0.02(-0.83%)
Dec 26, 2018 2.270 2.400 2.030 2.400 23,307 -0.05(-2.04%)
Dec 24, 2018 2.170 2.480 2.170 2.450 4,400 +0.25(+11.36%)
Dec 21, 2018 2.350 2.380 2.200 2.200 27,200 -0.17(-7.17%)
Dec 20, 2018 2.360 2.490 2.360 2.370 1,770 -0.04(-1.66%)
Dec 19, 2018 2.330 2.500 2.110 2.410 5,180 -0.04(-1.63%)
Dec 18, 2018 2.100 2.490 2.100 2.450 11,070 +0.04(+1.66%)
Dec 17, 2018 2.302 2.410 2.302 2.410 7,376 -0.08(-3.21%)
Dec 14, 2018 2.300 2.490 2.275 2.490 1,400 +0.18(+7.79%)
Dec 13, 2018 2.607 2.607 2.310 2.310 18,210 -0.33(-12.50%)
Dec 12, 2018 2.513 2.640 2.513 2.640 2,502 +0.12(+4.76%)
Dec 11, 2018 2.640 2.640 2.510 2.520 763 +0.02(+0.80%)
Dec 10, 2018 2.650 2.650 2.377 2.500 16,099 -0.15(-5.66%)
Dec 07, 2018 2.630 2.760 2.610 2.650 10,500 +0.03(+1.15%)
Dec 06, 2018 2.350 2.730 2.340 2.620 18,509 +0.14(+5.65%)
Dec 04, 2018 2.440 2.480 2.340 2.480 5,400 +0.03(+1.22%)
Dec 03, 2018 2.460 2.480 2.360 2.450 2,294 +0.08(+3.38%)
Nov 30, 2018 2.440 2.520 2.340 2.370 15,800 -0.06(-2.47%)
Nov 29, 2018 2.370 2.450 2.370 2.430 5,991 +0.04(+1.67%)
Nov 28, 2018 2.460 2.540 2.390 2.390 3,871 -0.12(-4.78%)
Nov 27, 2018 2.490 2.510 2.360 2.510 10,139 +0.05(+2.03%)
Nov 26, 2018 2.460 2.460 2.460 2.460 203 -0.01(-0.40%)
Nov 23, 2018 2.640 2.640 2.470 2.470 200 -0.17(-6.44%)
Nov 21, 2018 2.640 2.640 2.640 0 +0.08(+3.33%)
Nov 20, 2018 2.340 2.578 2.340 2.555 21,268 -0.09(-3.58%)
Nov 19, 2018 2.700 2.700 2.520 2.650 14,941 -0.09(-3.28%)
Nov 16, 2018 2.610 2.740 2.510 2.740 39,700 +0.04(+1.48%)
Nov 15, 2018 2.730 2.730 2.600 2.700 29,212 +0.00(+0.00%)
Nov 14, 2018 2.740 2.740 2.700 2.700 1,151 -0.01(-0.37%)
Nov 13, 2018 2.655 2.750 2.655 2.710 9,124 +0.01(+0.37%)
Nov 12, 2018 2.680 2.880 2.610 2.700 12,432 +0.00(+0.00%)
Nov 09, 2018 2.800 2.805 2.630 2.700 12,800 -0.02(-0.74%)
Nov 08, 2018 2.860 2.860 2.703 2.720 12,109 -0.02(-0.73%)
Nov 07, 2018 2.890 2.890 2.600 2.740 46,327 +0.30(+12.30%)
Nov 06, 2018 2.440 2.440 2.352 2.440 8,747 +0.08(+3.39%)
Nov 05, 2018 2.400 2.440 2.340 2.360 26,400 +0.02(+0.85%)
Nov 02, 2018 2.320 2.350 2.070 2.340 12,800 +0.09(+4.00%)
Nov 01, 2018 2.150 2.252 2.102 2.250 6,784 +0.02(+0.90%)
Oct 31, 2018 2.070 2.240 2.010 2.230 8,311 +0.10(+4.69%)
Oct 30, 2018 1.983 2.180 1.983 2.130 6,832 +0.08(+3.90%)
Oct 29, 2018 1.964 2.100 1.964 2.050 37,074 -0.09(-4.21%)
Oct 26, 2018 1.970 2.140 1.915 2.140 9,800 +0.05(+2.39%)
Oct 25, 2018 2.050 2.140 1.878 2.090 10,905 +0.07(+3.47%)
Oct 24, 2018 1.990 2.030 1.910 2.020 19,488 +0.03(+1.51%)
Oct 23, 2018 1.900 1.990 1.900 1.990 2,837 +0.12(+6.42%)
Oct 22, 2018 2.070 2.070 1.870 1.870 2,080 -0.13(-6.50%)
Oct 19, 2018 2.070 2.070 2.000 2.000 400 -0.13(-6.10%)
Oct 18, 2018 1.950 2.130 1.950 2.130 4,011 +0.17(+8.67%)
Oct 17, 2018 2.020 2.050 1.960 1.960 1,228 +0.00(+0.00%)
Oct 16, 2018 1.980 2.051 1.810 1.960 10,180 -0.06(-2.73%)
Oct 15, 2018 2.030 2.100 1.960 2.015 2,710 -0.03(-1.71%)
Oct 12, 2018 2.030 2.110 2.000 2.050 25,700 +0.05(+2.50%)
Oct 11, 2018 2.040 2.060 2.000 2.000 3,750 -0.06(-2.91%)
Oct 10, 2018 2.080 2.150 2.050 2.060 11,409 -0.01(-0.48%)
Oct 09, 2018 2.140 2.200 2.060 2.070 10,976 -0.08(-3.72%)
Oct 08, 2018 2.150 2.230 2.150 2.150 2,331 -0.02(-0.92%)
Oct 05, 2018 2.120 2.210 2.095 2.170 3,100 +0.07(+3.33%)
Oct 04, 2018 2.290 2.345 2.100 2.100 17,408 -0.19(-8.30%)
Oct 03, 2018 2.350 2.397 2.290 2.290 4,412 -0.05(-2.14%)
Oct 02, 2018 2.361 2.375 2.320 2.340 5,834 +0.04(+1.74%)
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.