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

Lincoln Educational (NQ: LINC )

10.66 UNCHANGED
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, 2015 2.050 1.990 1.990 1.990 57,800 -0.04(-1.97%)
Dec 30, 2015 2.100 2.120 1.980 2.030 27,059 -0.09(-4.25%)
Dec 29, 2015 2.090 2.120 2.100 2.120 73,601 +0.02(+0.95%)
Dec 28, 2015 2.130 2.180 2.040 2.100 113,941 -0.03(-1.41%)
Dec 24, 2015 2.130 2.130 2.130 2.130 83,900 -0.03(-1.39%)
Dec 23, 2015 2.200 2.235 2.120 2.160 73,788 -0.04(-1.82%)
Dec 22, 2015 2.130 2.220 2.100 2.200 33,022 +0.05(+2.33%)
Dec 21, 2015 2.070 2.208 1.930 2.150 57,248 +0.03(+1.42%)
Dec 18, 2015 2.040 2.150 1.990 2.120 111,541 +0.07(+3.41%)
Dec 17, 2015 2.060 2.060 2.014 2.050 9,471 +0.01(+0.49%)
Dec 16, 2015 2.020 2.067 2.020 2.040 42,070 -0.01(-0.49%)
Dec 15, 2015 1.990 2.060 1.980 2.050 19,331 +0.01(+0.50%)
Dec 14, 2015 2.120 2.150 1.950 2.040 60,133 -0.13(-6.00%)
Dec 11, 2015 2.022 2.200 2.020 2.170 83,140 +0.10(+4.83%)
Dec 10, 2015 2.070 2.070 1.957 2.070 39,376 +0.04(+1.97%)
Dec 09, 2015 2.030 2.070 1.950 2.030 157,840 -0.06(-2.87%)
Dec 08, 2015 2.310 2.310 2.050 2.090 143,524 -0.18(-7.93%)
Dec 07, 2015 2.220 2.390 2.220 2.270 99,286 +0.03(+1.34%)
Dec 04, 2015 2.300 2.300 2.163 2.240 143,524 -0.06(-2.61%)
Dec 03, 2015 2.400 2.550 2.264 2.300 221,862 -0.10(-4.17%)
Dec 02, 2015 2.290 2.440 2.240 2.400 197,037 +0.18(+8.11%)
Dec 01, 2015 2.210 2.260 2.150 2.220 189,700 +0.09(+4.23%)
Nov 30, 2015 2.060 2.170 2.000 2.130 220,688 +0.07(+3.40%)
Nov 27, 2015 2.090 2.090 2.010 2.060 36,856 +0.01(+0.49%)
Nov 25, 2015 2.020 2.050 2.050 2.050 116,900 +0.08(+4.06%)
Nov 24, 2015 1.880 2.070 1.880 1.970 123,276 +0.05(+2.60%)
Nov 23, 2015 1.830 1.940 1.830 1.920 136,877 +0.02(+1.05%)
Nov 20, 2015 1.848 1.920 1.830 1.900 72,753 +0.03(+1.60%)
Nov 19, 2015 1.920 1.920 1.830 1.870 62,422 -0.02(-1.06%)
Nov 18, 2015 1.850 1.940 1.780 1.890 62,527 +0.00(+0.00%)
Nov 17, 2015 1.740 1.900 1.740 1.890 97,203 +0.08(+4.42%)
Nov 16, 2015 1.920 1.960 1.700 1.810 210,364 -0.05(-2.69%)
Nov 13, 2015 1.700 2.000 1.700 1.860 453,858 +0.18(+10.71%)
Nov 12, 2015 1.550 1.730 1.521 1.680 186,544 +0.06(+3.77%)
Nov 11, 2015 1.500 1.740 1.500 1.619 436,675 +0.11(+7.22%)
Nov 10, 2015 1.290 1.600 1.290 1.510 338,019 +0.18(+13.53%)
Nov 09, 2015 1.400 1.450 1.300 1.330 87,716 +0.01(+0.76%)
Nov 06, 2015 1.410 1.450 1.210 1.320 256,637 -0.13(-8.97%)
Nov 05, 2015 1.210 1.530 1.130 1.450 548,265 +0.13(+9.85%)
Nov 04, 2015 1.150 1.830 1.100 1.320 3,401,985 +0.42(+46.67%)
Nov 03, 2015 0.9700 0.9800 0.8900 0.9000 67,900 -0.08(-8.16%)
Nov 02, 2015 0.8901 1.000 0.8901 0.9800 38,056 +0.04(+4.26%)
Oct 30, 2015 0.9597 0.9898 0.8912 0.9400 26,591 -0.03(-3.08%)
Oct 29, 2015 1.000 1.000 0.9500 0.9699 17,778 +0.01(+1.03%)
Oct 28, 2015 0.9500 1.000 0.9497 0.9600 22,170 -0.00(-0.03%)
Oct 27, 2015 0.9101 0.9900 0.9101 0.9603 34,904 +0.03(+3.26%)
Oct 26, 2015 0.9500 0.9500 0.8866 0.9300 13,291 +0.01(+1.09%)
Oct 23, 2015 0.9202 0.9699 0.9000 0.9200 34,284 -0.03(-3.19%)
Oct 22, 2015 0.9303 0.9689 0.9301 0.9503 3,859 +0.02(+2.46%)
Oct 21, 2015 0.9600 0.9900 0.9100 0.9275 32,974 -0.03(-3.40%)
Oct 20, 2015 0.9030 0.9800 0.9002 0.9601 14,603 +0.06(+6.67%)
Oct 19, 2015 1.020 1.030 0.8802 0.9001 71,456 -0.11(-10.88%)
Oct 16, 2015 1.000 1.050 1.000 1.010 17,569 +0.02(+2.02%)
Oct 15, 2015 1.070 1.100 0.9704 0.9900 110,030 -0.08(-7.48%)
Oct 14, 2015 1.090 1.100 0.9529 1.070 29,978 +0.00(+0.00%)
Oct 13, 2015 1.120 1.130 1.040 1.070 68,284 -0.06(-5.27%)
Oct 12, 2015 1.050 1.200 1.047 1.129 166,961 +0.09(+8.61%)
Oct 09, 2015 1.030 1.070 0.9500 1.040 111,798 +0.01(+0.97%)
Oct 08, 2015 0.9500 1.030 0.9015 1.030 273,460 +0.08(+8.41%)
Oct 07, 2015 0.9844 1.000 0.8258 0.9501 262,817 -0.06(-5.93%)
Oct 06, 2015 1.050 1.120 0.9500 1.010 761,288 -0.01(-0.98%)
Oct 05, 2015 0.8700 1.080 0.8700 1.020 912,150 +0.21(+26.71%)
Oct 02, 2015 0.5300 0.8772 0.5300 0.8050 1,381,900 +0.28(+51.89%)
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.