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

Lincoln Educational (NQ: LINC )

10.11 +0.14 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 2.250 2.250 2.210 2.210 1,934 +0.00(+0.00%)
Oct 30, 2017 2.200 2.360 2.162 2.210 20,602 -0.04(-1.78%)
Oct 27, 2017 2.270 2.290 2.210 2.250 4,510 -0.01(-0.44%)
Oct 26, 2017 2.280 2.360 2.250 2.260 18,453 -0.03(-1.31%)
Oct 25, 2017 2.260 2.320 2.120 2.290 4,817 +0.06(+2.69%)
Oct 24, 2017 2.200 2.290 2.170 2.230 10,149 -0.02(-0.89%)
Oct 23, 2017 2.250 2.410 2.160 2.250 36,455 -0.02(-0.88%)
Oct 20, 2017 2.300 2.300 2.225 2.270 5,845 -0.05(-2.16%)
Oct 19, 2017 2.210 2.320 2.210 2.320 4,778 +0.09(+4.04%)
Oct 18, 2017 2.230 2.244 2.210 2.230 17,754 +0.02(+0.90%)
Oct 17, 2017 2.200 2.225 2.180 2.210 26,873 +0.00(+0.00%)
Oct 16, 2017 2.200 2.220 2.170 2.210 58,661 -0.02(-0.90%)
Oct 13, 2017 2.260 2.300 2.200 2.230 39,367 -0.04(-1.76%)
Oct 12, 2017 2.210 2.350 2.210 2.270 45,431 +0.04(+1.79%)
Oct 11, 2017 2.270 2.310 2.221 2.230 25,376 -0.02(-0.89%)
Oct 10, 2017 2.300 2.349 2.250 2.250 28,751 +0.03(+1.35%)
Oct 09, 2017 2.310 2.330 2.220 2.220 3,223 -0.11(-4.72%)
Oct 06, 2017 2.310 2.350 2.250 2.330 128,715 +0.02(+0.87%)
Oct 05, 2017 2.420 2.440 2.310 2.310 45,488 -0.09(-3.75%)
Oct 04, 2017 2.714 2.714 2.400 2.400 52,637 -0.16(-6.25%)
Oct 03, 2017 2.480 2.610 2.451 2.560 9,545 +0.06(+2.40%)
Oct 02, 2017 2.510 2.510 2.460 2.500 13,442 +0.00(+0.00%)
Sep 29, 2017 2.550 2.610 2.487 2.500 5,703 -0.03(-1.19%)
Sep 28, 2017 2.540 2.550 2.530 2.530 2,062 -0.03(-1.17%)
Sep 27, 2017 2.520 2.560 2.517 2.560 2,829 -0.04(-1.54%)
Sep 26, 2017 2.570 2.655 2.550 2.600 4,585 +0.00(+0.00%)
Sep 25, 2017 2.690 2.690 2.560 2.600 12,090 -0.10(-3.70%)
Sep 22, 2017 2.680 2.700 2.659 2.700 14,913 +0.00(+0.00%)
Sep 21, 2017 2.700 2.700 2.680 2.700 4,766 +0.00(+0.00%)
Sep 20, 2017 2.650 2.700 2.606 2.700 6,650 +0.05(+1.89%)
Sep 19, 2017 2.630 2.690 2.620 2.650 9,693 +0.01(+0.38%)
Sep 18, 2017 2.660 2.700 2.580 2.640 15,218 -0.03(-1.12%)
Sep 15, 2017 2.550 2.700 2.550 2.670 71,963 +0.12(+4.71%)
Sep 14, 2017 2.520 2.550 2.490 2.550 37,325 +0.00(+0.00%)
Sep 13, 2017 2.540 2.590 2.500 2.550 67,830 +0.00(+0.00%)
Sep 12, 2017 2.560 2.570 2.520 2.550 26,629 -0.02(-0.78%)
Sep 11, 2017 2.590 2.600 2.520 2.570 31,922 -0.04(-1.53%)
Sep 08, 2017 2.670 2.700 2.581 2.610 106,402 -0.09(-3.33%)
Sep 07, 2017 2.700 2.730 2.660 2.700 129,009 +0.01(+0.37%)
Sep 06, 2017 2.700 2.700 2.660 2.690 119,424 -0.02(-0.74%)
Sep 05, 2017 2.800 2.870 2.660 2.710 225,131 -0.09(-3.21%)
Sep 01, 2017 2.880 2.910 2.780 2.800 47,866 +0.00(+0.00%)
Aug 31, 2017 2.915 2.980 2.670 2.800 51,616 -0.09(-3.11%)
Aug 30, 2017 2.930 2.930 2.877 2.890 31,152 -0.09(-3.02%)
Aug 29, 2017 2.910 2.990 2.860 2.980 19,339 +0.05(+1.71%)
Aug 28, 2017 2.950 3.000 2.875 2.930 57,271 -0.01(-0.34%)
Aug 25, 2017 2.970 2.990 2.890 2.940 5,022 +0.02(+0.68%)
Aug 24, 2017 2.930 2.940 2.830 2.920 87,880 -0.03(-1.02%)
Aug 23, 2017 2.970 3.010 2.910 2.950 4,950 -0.03(-1.01%)
Aug 22, 2017 3.100 3.120 2.950 2.980 46,080 -0.12(-3.87%)
Aug 21, 2017 3.120 3.120 2.987 3.100 11,414 -0.03(-0.96%)
Aug 18, 2017 2.890 3.130 2.834 3.130 50,091 +0.23(+7.93%)
Aug 17, 2017 2.973 2.973 2.796 2.900 10,993 -0.10(-3.33%)
Aug 16, 2017 2.970 3.020 2.870 3.000 12,455 +0.00(+0.00%)
Aug 15, 2017 2.920 3.020 2.850 3.000 22,470 +0.07(+2.39%)
Aug 14, 2017 2.940 2.975 2.880 2.930 14,618 -0.01(-0.34%)
Aug 11, 2017 2.980 2.990 2.910 2.940 8,539 -0.04(-1.34%)
Aug 10, 2017 3.290 3.290 2.950 2.980 27,764 -0.32(-9.70%)
Aug 09, 2017 3.110 3.350 3.080 3.300 34,106 +0.11(+3.45%)
Aug 08, 2017 2.920 3.200 2.920 3.190 19,351 +0.19(+6.16%)
Aug 07, 2017 3.490 3.490 2.980 3.005 289,382 -0.31(-9.49%)
Aug 04, 2017 3.160 3.320 3.150 3.320 7,424 -0.04(-1.19%)
Aug 03, 2017 3.290 3.360 3.120 3.360 33,538 +0.14(+4.35%)
Aug 02, 2017 3.200 3.410 3.180 3.220 24,023 +0.02(+0.63%)
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.