Skip to main content

Lincoln Educational (NQ: LINC )

10.33 -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.750 8.750 8.400 8.550 64,307 -0.20(-2.29%)
Oct 30, 2023 8.580 8.850 8.510 8.750 66,748 +0.32(+3.80%)
Oct 27, 2023 8.450 8.500 8.340 8.430 45,995 -0.02(-0.24%)
Oct 26, 2023 8.520 8.520 8.415 8.450 38,025 -0.11(-1.29%)
Oct 25, 2023 8.390 8.600 8.290 8.560 110,009 +0.20(+2.39%)
Oct 24, 2023 8.210 8.490 8.190 8.360 75,660 +0.18(+2.20%)
Oct 23, 2023 8.070 8.250 7.890 8.180 81,622 +0.09(+1.11%)
Oct 20, 2023 8.190 8.210 8.040 8.090 58,883 -0.11(-1.34%)
Oct 19, 2023 8.390 8.475 8.120 8.200 41,505 -0.20(-2.38%)
Oct 18, 2023 8.460 8.500 8.310 8.400 39,044 -0.11(-1.29%)
Oct 17, 2023 8.390 8.650 8.330 8.510 63,692 +0.06(+0.71%)
Oct 16, 2023 8.500 8.530 8.415 8.450 51,173 +0.10(+1.20%)
Oct 13, 2023 8.460 8.600 8.290 8.350 37,787 -0.12(-1.42%)
Oct 12, 2023 8.530 8.570 8.380 8.470 32,682 -0.06(-0.70%)
Oct 11, 2023 8.480 8.560 8.440 8.530 64,595 +0.07(+0.83%)
Oct 10, 2023 8.550 8.780 8.450 8.460 64,237 -0.04(-0.47%)
Oct 09, 2023 8.550 8.590 8.450 8.500 62,558 -0.19(-2.19%)
Oct 06, 2023 8.580 8.770 8.580 8.690 38,827 +0.06(+0.70%)
Oct 05, 2023 8.760 8.760 8.565 8.630 54,339 -0.07(-0.80%)
Oct 04, 2023 8.680 8.780 8.520 8.700 34,632 +0.06(+0.75%)
Oct 03, 2023 8.720 8.720 8.510 8.635 49,935 -0.06(-0.75%)
Oct 02, 2023 8.510 8.850 8.475 8.700 53,403 +0.25(+2.96%)
Sep 29, 2023 8.480 8.543 8.400 8.450 33,647 -0.03(-0.35%)
Sep 28, 2023 8.500 8.540 8.425 8.480 24,340 +0.03(+0.36%)
Sep 27, 2023 8.360 8.705 8.340 8.450 33,517 +0.06(+0.72%)
Sep 26, 2023 8.520 8.720 8.340 8.390 48,936 -0.18(-2.10%)
Sep 25, 2023 8.500 8.620 8.520 8.570 69,190 -0.04(-0.46%)
Sep 22, 2023 8.660 8.845 8.270 8.610 44,016 -0.07(-0.81%)
Sep 21, 2023 8.720 8.740 8.500 8.680 61,566 -0.08(-0.91%)
Sep 20, 2023 9.160 9.170 8.740 8.760 70,151 -0.41(-4.47%)
Sep 19, 2023 8.890 9.250 8.890 9.170 143,724 +0.25(+2.80%)
Sep 18, 2023 8.750 8.990 8.725 8.920 110,268 +0.19(+2.18%)
Sep 15, 2023 8.550 8.800 8.350 8.730 444,204 +0.14(+1.63%)
Sep 14, 2023 8.620 8.632 8.520 8.590 37,892 +0.02(+0.23%)
Sep 13, 2023 8.490 8.640 8.420 8.570 58,032 +0.12(+1.42%)
Sep 12, 2023 8.575 8.575 8.350 8.450 43,589 -0.10(-1.17%)
Sep 11, 2023 8.650 8.670 8.550 8.550 37,361 -0.07(-0.81%)
Sep 08, 2023 8.560 8.630 8.510 8.620 80,430 +0.11(+1.29%)
Sep 07, 2023 8.450 8.630 8.310 8.510 118,505 +0.05(+0.59%)
Sep 06, 2023 8.330 8.540 8.251 8.460 48,384 +0.09(+1.08%)
Sep 05, 2023 8.650 8.660 8.350 8.370 67,153 -0.31(-3.57%)
Sep 01, 2023 8.590 8.760 8.530 8.680 134,646 +0.15(+1.76%)
Aug 31, 2023 8.700 8.700 8.500 8.530 52,007 -0.12(-1.39%)
Aug 30, 2023 8.570 8.710 8.540 8.650 68,070 +0.12(+1.41%)
Aug 29, 2023 8.680 8.800 8.499 8.530 50,134 -0.09(-1.04%)
Aug 28, 2023 8.650 8.800 8.390 8.620 217,141 -0.04(-0.46%)
Aug 25, 2023 8.560 8.760 8.475 8.660 96,849 +0.10(+1.17%)
Aug 24, 2023 8.800 8.800 8.540 8.560 78,720 -0.23(-2.62%)
Aug 23, 2023 8.780 8.800 8.660 8.790 112,689 +0.06(+0.69%)
Aug 22, 2023 8.730 8.800 8.530 8.730 83,910 +0.01(+0.11%)
Aug 21, 2023 8.740 8.790 8.560 8.720 90,078 -0.02(-0.23%)
Aug 18, 2023 8.590 8.820 8.510 8.740 211,794 +0.10(+1.16%)
Aug 17, 2023 8.560 8.740 8.555 8.640 91,212 +0.12(+1.41%)
Aug 16, 2023 8.660 8.760 8.480 8.520 56,021 -0.03(-0.35%)
Aug 15, 2023 8.530 8.730 8.520 8.550 104,195 -0.08(-0.93%)
Aug 14, 2023 8.690 8.768 8.620 8.630 97,025 -0.17(-1.93%)
Aug 11, 2023 9.000 9.000 8.760 8.800 91,007 -0.16(-1.79%)
Aug 10, 2023 9.000 9.000 8.650 8.960 178,275 +0.06(+0.67%)
Aug 09, 2023 8.840 9.000 8.730 8.900 218,082 -0.03(-0.34%)
Aug 08, 2023 8.740 9.250 8.110 8.930 306,010 +0.32(+3.72%)
Aug 07, 2023 7.600 8.710 7.530 8.610 537,692 +1.41(+19.58%)
Aug 04, 2023 7.230 7.240 7.040 7.200 86,029 -0.03(-0.41%)
Aug 03, 2023 7.150 7.300 7.110 7.230 79,308 +0.05(+0.70%)
Aug 02, 2023 7.080 7.200 7.010 7.180 71,946 -0.03(-0.42%)
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.