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

Lincoln Educational (NQ: LINC )

12.05 -0.09 (-0.74%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 13, 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 (%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.01(+0.46%)
Aug 30, 2018 2.200 2.200 2.170 2.190 4,662 -0.03(-1.35%)
Aug 29, 2018 2.230 2.230 2.100 2.220 3,143 +0.07(+3.26%)
Aug 28, 2018 2.050 2.200 2.050 2.150 4,717 -0.01(-0.46%)
Aug 27, 2018 2.209 2.230 2.138 2.160 8,594 +0.03(+1.41%)
Aug 24, 2018 2.170 2.220 2.100 2.130 4,200 -0.04(-1.84%)
Aug 23, 2018 2.170 2.190 2.170 2.170 1,409 +0.05(+2.36%)
Aug 22, 2018 2.140 2.213 2.120 2.120 584 -0.01(-0.47%)
Aug 21, 2018 2.130 2.240 2.130 2.130 4,835 -0.03(-1.39%)
Aug 20, 2018 2.180 2.320 2.110 2.160 7,577 +0.00(+0.00%)
Aug 17, 2018 2.060 2.240 2.060 2.160 3,600 +0.00(+0.00%)
Aug 16, 2018 2.140 2.240 2.132 2.160 9,308 +0.02(+0.93%)
Aug 15, 2018 2.360 2.444 1.940 2.140 27,645 -0.21(-8.94%)
Aug 14, 2018 2.110 2.450 2.110 2.350 15,423 +0.24(+11.37%)
Aug 13, 2018 2.100 2.489 1.850 2.110 43,382 +0.01(+0.48%)
Aug 10, 2018 2.050 2.430 2.050 2.100 46,200 -0.10(-4.55%)
Aug 09, 2018 2.200 2.200 2.005 2.200 21,496 +0.04(+1.85%)
Aug 08, 2018 1.800 2.220 1.800 2.160 150,417 +0.36(+20.00%)
Aug 07, 2018 1.820 1.830 1.740 1.800 14,655 +0.00(+0.06%)
Aug 06, 2018 1.701 1.799 1.701 1.799 3,280 +0.07(+3.99%)
Aug 03, 2018 1.750 1.840 1.730 1.730 5,500 +0.03(+1.70%)
Aug 02, 2018 1.740 1.780 1.701 1.701 15,625 +0.00(+0.06%)
Aug 01, 2018 1.690 1.700 1.690 1.700 20,156 +0.02(+1.19%)
Jul 31, 2018 1.770 1.770 1.660 1.680 12,009 -0.09(-5.08%)
Jul 30, 2018 1.730 1.770 1.730 1.770 9,857 +0.00(+0.00%)
Jul 27, 2018 1.680 1.770 1.680 1.770 1,000 +0.11(+6.63%)
Jul 26, 2018 1.730 1.760 1.660 1.660 7,716 -0.10(-5.68%)
Jul 25, 2018 1.680 1.760 1.640 1.760 14,673 +0.10(+6.02%)
Jul 24, 2018 1.710 1.710 1.650 1.660 2,702 -0.05(-2.92%)
Jul 23, 2018 1.690 1.780 1.640 1.710 13,945 +0.06(+3.64%)
Jul 20, 2018 1.683 1.683 1.650 1.650 764 -0.07(-4.07%)
Jul 19, 2018 1.720 1.800 1.700 1.720 25,842 +0.01(+0.58%)
Jul 18, 2018 1.700 1.740 1.700 1.710 12,613 +0.02(+1.18%)
Jul 17, 2018 1.780 1.780 1.680 1.690 9,839 -0.10(-5.59%)
Jul 16, 2018 1.770 1.790 1.681 1.790 11,618 +0.02(+1.13%)
Jul 13, 2018 1.698 1.780 1.690 1.770 15,566 +0.05(+2.91%)
Jul 12, 2018 1.740 1.740 1.720 1.720 402 -0.03(-1.71%)
Jul 11, 2018 1.760 1.780 1.690 1.750 3,348 -0.02(-1.13%)
Jul 10, 2018 1.760 1.790 1.710 1.770 14,038 -0.03(-1.67%)
Jul 09, 2018 1.720 1.800 1.691 1.800 19,809 +0.14(+8.43%)
Jul 06, 2018 1.668 1.720 1.655 1.660 2,508 -0.03(-1.78%)
Jul 05, 2018 1.722 1.620 1.690 5,262 +0.08(+4.97%)
Jul 03, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Jul 02, 2018 1.720 1.720 1.650 1.660 19,200 -0.08(-4.60%)
Jun 29, 2018 1.740 1.740 1.620 1.740 8,194 +0.00(+0.00%)
Jun 28, 2018 1.790 1.800 1.740 1.740 13,968 -0.06(-3.33%)
Jun 27, 2018 1.780 1.800 1.770 1.800 180,094 +0.02(+1.12%)
Jun 26, 2018 1.761 1.786 1.761 1.780 275,530 +0.01(+0.56%)
Jun 25, 2018 1.770 1.790 1.770 1.770 60,306 -0.03(-1.67%)
Jun 22, 2018 1.770 1.800 1.770 1.800 13,155 +0.01(+0.56%)
Jun 21, 2018 1.770 1.790 1.770 1.790 28,527 +0.02(+1.13%)
Jun 20, 2018 1.770 1.770 1.750 1.770 17,942 +0.02(+1.14%)
Jun 19, 2018 1.800 1.840 1.750 1.750 16,172 -0.05(-2.78%)
Jun 18, 2018 1.810 1.810 1.780 1.800 2,139 +0.02(+1.12%)
Jun 15, 2018 1.789 1.802 1.770 1.780 12,370 -0.01(-0.56%)
Jun 14, 2018 1.800 1.840 1.770 1.790 46,061 -0.05(-2.72%)
Jun 13, 2018 1.780 1.850 1.770 1.840 6,787 +0.06(+3.08%)
Jun 12, 2018 1.820 1.829 1.770 1.785 2,867 -0.05(-2.46%)
Jun 11, 2018 1.830 1.830 1.770 1.830 3,815 +0.01(+0.55%)
Jun 08, 2018 1.830 1.850 1.820 1.820 14,122 -0.01(-0.55%)
Jun 07, 2018 1.850 1.880 1.830 1.830 977 -0.01(-0.54%)
Jun 06, 2018 1.850 1.900 1.840 1.840 22,493 +0.03(+1.58%)
Jun 05, 2018 1.840 1.930 1.811 1.811 53,038 -0.03(-1.56%)
Jun 04, 2018 1.870 1.890 1.827 1.840 4,082 -0.04(-2.13%)
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.