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 (%)
Jun 30, 2017 3.140 3.140 3.000 3.100 16,339 +0.01(+0.32%)
Jun 29, 2017 3.070 3.170 3.040 3.090 5,620 -0.01(-0.32%)
Jun 28, 2017 3.060 3.180 3.060 3.100 4,427 +0.06(+1.97%)
Jun 27, 2017 3.080 3.090 3.010 3.040 8,208 -0.05(-1.62%)
Jun 26, 2017 2.910 3.180 2.910 3.090 43,916 +0.18(+6.19%)
Jun 23, 2017 3.170 3.200 2.910 2.910 36,427 -0.18(-5.83%)
Jun 22, 2017 3.100 3.197 3.090 3.090 22,210 -0.02(-0.64%)
Jun 21, 2017 3.160 3.200 3.070 3.110 26,734 -0.07(-2.20%)
Jun 20, 2017 3.300 3.314 3.070 3.180 54,592 -0.12(-3.64%)
Jun 19, 2017 3.290 3.430 3.220 3.300 43,780 +0.04(+1.23%)
Jun 16, 2017 3.290 3.375 3.210 3.260 72,865 -0.10(-2.98%)
Jun 15, 2017 3.220 3.360 3.180 3.360 10,252 +0.04(+1.20%)
Jun 14, 2017 3.320 3.340 3.110 3.320 88,704 -0.04(-1.19%)
Jun 13, 2017 3.392 3.440 3.310 3.360 9,243 -0.01(-0.30%)
Jun 12, 2017 3.411 3.500 3.335 3.370 13,571 -0.06(-1.75%)
Jun 09, 2017 3.550 3.550 3.430 3.430 10,519 -0.02(-0.58%)
Jun 08, 2017 3.380 3.500 3.270 3.450 23,813 +0.05(+1.47%)
Jun 07, 2017 3.350 3.490 3.320 3.400 52,943 +0.10(+3.03%)
Jun 06, 2017 3.350 3.380 3.240 3.300 36,659 -0.05(-1.49%)
Jun 05, 2017 3.410 3.460 3.220 3.350 62,046 -0.03(-0.89%)
Jun 02, 2017 3.490 3.550 3.360 3.380 24,487 -0.06(-1.74%)
Jun 01, 2017 3.330 3.500 3.320 3.440 37,908 +0.07(+2.08%)
May 31, 2017 3.530 3.530 3.160 3.370 58,682 -0.16(-4.53%)
May 30, 2017 3.500 3.740 3.500 3.530 198,865 +0.14(+4.13%)
May 26, 2017 3.099 3.430 3.000 3.390 61,962 +0.23(+7.28%)
May 25, 2017 3.170 3.200 3.090 3.160 29,806 +0.00(+0.00%)
May 24, 2017 3.100 3.190 3.020 3.160 19,889 +0.09(+2.93%)
May 23, 2017 3.060 3.120 3.015 3.070 18,792 +0.07(+2.33%)
May 22, 2017 3.070 3.100 2.970 3.000 74,696 -0.07(-2.28%)
May 19, 2017 3.000 3.120 2.950 3.070 25,847 +0.07(+2.33%)
May 18, 2017 3.270 3.300 3.000 3.000 73,867 -0.30(-9.09%)
May 17, 2017 3.300 3.444 3.300 3.300 65,789 -0.01(-0.30%)
May 16, 2017 3.350 3.490 3.100 3.310 213,933 -0.04(-1.19%)
May 15, 2017 3.070 3.370 3.050 3.350 241,213 +0.31(+10.20%)
May 12, 2017 3.030 3.070 3.000 3.040 54,520 +0.02(+0.66%)
May 11, 2017 2.930 3.070 2.440 3.020 232,841 +0.16(+5.59%)
May 10, 2017 2.860 2.920 2.760 2.860 11,243 -0.01(-0.35%)
May 09, 2017 2.890 2.920 2.840 2.870 11,335 +0.04(+1.41%)
May 08, 2017 2.800 2.900 2.750 2.830 100,028 +0.01(+0.35%)
May 05, 2017 2.840 2.840 2.760 2.820 55,678 -0.02(-0.70%)
May 04, 2017 2.850 2.850 2.800 2.840 21,083 +0.00(+0.00%)
May 03, 2017 2.920 2.940 2.800 2.840 36,307 -0.11(-3.73%)
May 02, 2017 2.900 2.970 2.814 2.950 47,946 +0.03(+1.03%)
May 01, 2017 2.860 2.950 2.815 2.920 18,902 +0.04(+1.39%)
Apr 28, 2017 2.870 2.900 2.810 2.880 5,736 -0.01(-0.35%)
Apr 27, 2017 2.940 2.990 2.860 2.890 29,241 -0.06(-2.03%)
Apr 26, 2017 2.820 3.000 2.820 2.950 9,903 +0.13(+4.61%)
Apr 25, 2017 2.880 3.050 2.800 2.820 17,433 -0.09(-3.09%)
Apr 24, 2017 2.995 2.995 2.770 2.910 17,089 -0.05(-1.69%)
Apr 21, 2017 2.970 3.050 2.915 2.960 10,379 -0.04(-1.33%)
Apr 20, 2017 2.960 3.050 2.935 3.000 21,204 +0.04(+1.35%)
Apr 19, 2017 2.850 2.970 2.850 2.960 39,315 +0.15(+5.34%)
Apr 18, 2017 2.770 2.850 2.750 2.810 12,346 +0.01(+0.36%)
Apr 17, 2017 2.720 2.940 2.700 2.800 37,606 +0.03(+1.08%)
Apr 13, 2017 2.780 2.880 2.750 2.770 17,528 -0.03(-1.07%)
Apr 12, 2017 2.930 2.930 2.774 2.800 33,463 -0.11(-3.78%)
Apr 11, 2017 2.780 2.970 2.780 2.910 53,557 +0.15(+5.43%)
Apr 10, 2017 2.780 2.890 2.700 2.760 25,335 -0.05(-1.78%)
Apr 07, 2017 2.840 2.890 2.740 2.810 45,258 +0.00(+0.00%)
Apr 06, 2017 2.820 2.830 2.740 2.810 21,255 +0.07(+2.55%)
Apr 05, 2017 2.800 2.960 2.720 2.740 170,851 +0.00(+0.00%)
Apr 04, 2017 2.750 2.860 2.700 2.740 159,663 -0.11(-3.86%)
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.