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

Lincoln Educational (NQ: LINC )

12.10 +1.01 (+9.11%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 6, 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 (%)
Jul 31, 2015 1.350 1.500 1.340 1.470 19,672 +0.18(+13.95%)
Jul 30, 2015 1.510 1.510 1.230 1.290 17,802 -0.23(-15.13%)
Jul 29, 2015 1.500 1.540 1.420 1.520 2,499 +0.02(+1.00%)
Jul 28, 2015 1.550 1.550 1.470 1.505 4,297 +0.05(+3.79%)
Jul 27, 2015 1.540 1.702 1.390 1.450 10,392 -0.09(-5.84%)
Jul 24, 2015 1.530 1.641 1.530 1.540 2,406 -0.06(-3.75%)
Jul 23, 2015 1.650 1.650 1.540 1.600 26,620 +0.06(+3.90%)
Jul 22, 2015 1.560 1.560 1.490 1.540 28,077 -0.06(-3.75%)
Jul 21, 2015 1.686 1.686 1.540 1.600 12,839 +0.07(+4.58%)
Jul 20, 2015 1.750 1.750 1.510 1.530 29,835 -0.09(-5.56%)
Jul 17, 2015 1.760 1.760 1.575 1.620 20,520 -0.07(-4.14%)
Jul 16, 2015 1.640 1.740 1.640 1.690 15,197 +0.03(+1.81%)
Jul 15, 2015 1.641 1.680 1.630 1.660 15,294 +0.00(+0.00%)
Jul 14, 2015 1.650 1.680 1.555 1.660 28,830 -0.01(-0.60%)
Jul 13, 2015 1.670 1.690 1.630 1.670 8,211 -0.04(-2.34%)
Jul 10, 2015 1.770 1.790 1.620 1.710 91,698 -0.12(-6.56%)
Jul 09, 2015 1.850 1.875 1.740 1.830 32,886 -0.08(-4.19%)
Jul 08, 2015 1.870 1.910 1.800 1.910 54,038 -0.02(-1.04%)
Jul 07, 2015 1.840 1.930 1.840 1.930 17,062 +0.03(+1.58%)
Jul 06, 2015 1.900 1.900 1.850 1.900 24,161 -0.03(-1.55%)
Jul 02, 2015 1.910 1.930 1.930 1.930 32,800 +0.03(+1.58%)
Jul 01, 2015 1.930 1.970 1.900 1.900 25,972 -0.12(-5.94%)
Jun 30, 2015 1.940 2.020 1.900 2.020 40,981 +0.05(+2.54%)
Jun 29, 2015 2.000 2.060 1.910 1.970 90,249 -0.14(-6.64%)
Jun 26, 2015 1.990 2.110 1.960 2.110 17,111 +0.15(+7.65%)
Jun 25, 2015 2.000 2.010 1.950 1.960 32,475 -0.06(-2.97%)
Jun 24, 2015 2.060 2.060 1.980 2.020 11,639 -0.02(-0.98%)
Jun 23, 2015 2.030 2.040 1.950 2.040 20,641 +0.09(+4.72%)
Jun 22, 2015 2.100 2.100 1.910 1.948 63,341 -0.24(-11.05%)
Jun 19, 2015 2.060 2.190 1.900 2.190 94,499 -0.04(-1.79%)
Jun 18, 2015 2.240 2.310 2.230 2.230 15,127 +0.01(+0.45%)
Jun 17, 2015 2.710 2.740 2.170 2.220 152,680 -0.33(-12.94%)
Jun 16, 2015 2.640 2.640 2.510 2.550 17,325 +0.00(+0.00%)
Jun 15, 2015 2.540 2.640 2.500 2.550 28,743 -0.03(-1.16%)
Jun 12, 2015 2.690 2.710 2.580 2.580 61,502 -0.11(-4.09%)
Jun 11, 2015 2.710 2.740 2.600 2.690 10,458 -0.02(-0.74%)
Jun 10, 2015 2.640 2.710 2.640 2.710 18,047 +0.08(+3.04%)
Jun 09, 2015 2.630 2.700 2.490 2.630 64,791 +0.00(+0.00%)
Jun 08, 2015 2.600 2.630 2.525 2.630 9,009 +0.00(+0.00%)
Jun 05, 2015 2.620 2.630 2.583 2.630 4,557 +0.05(+1.94%)
Jun 04, 2015 2.535 2.598 2.530 2.580 58,932 +0.00(+0.00%)
Jun 03, 2015 2.500 2.625 2.470 2.580 77,981 +0.08(+3.20%)
Jun 02, 2015 2.450 2.500 2.420 2.500 26,504 +0.07(+2.88%)
Jun 01, 2015 2.470 2.470 2.310 2.430 18,587 -0.06(-2.41%)
May 29, 2015 2.458 2.510 2.450 2.490 113,500 +0.04(+1.63%)
May 28, 2015 2.450 2.520 2.430 2.450 9,329 +0.03(+1.24%)
May 27, 2015 2.310 2.455 2.290 2.420 54,818 +0.08(+3.42%)
May 26, 2015 2.320 2.360 2.290 2.340 26,145 +0.02(+0.86%)
May 22, 2015 2.180 2.320 2.320 2.320 47,400 +0.22(+10.48%)
May 21, 2015 2.130 2.130 2.070 2.100 163,102 -0.03(-1.41%)
May 20, 2015 2.200 2.200 2.070 2.130 114,465 -0.04(-1.84%)
May 19, 2015 2.176 2.180 2.169 2.170 1,430 -0.01(-0.46%)
May 18, 2015 2.210 2.269 2.160 2.180 13,120 -0.01(-0.46%)
May 15, 2015 2.190 2.190 2.160 2.190 17,696 +0.00(+0.00%)
May 14, 2015 2.180 2.340 2.110 2.190 142,096 +0.00(+0.00%)
May 13, 2015 2.180 2.230 2.140 2.190 249,168 -0.01(-0.45%)
May 12, 2015 2.130 2.330 2.100 2.200 47,882 +0.00(+0.00%)
May 11, 2015 2.200 2.210 2.120 2.200 21,860 -0.03(-1.35%)
May 08, 2015 2.200 2.230 2.170 2.230 8,124 +0.00(+0.00%)
May 07, 2015 2.280 2.280 2.160 2.230 22,706 -0.02(-0.89%)
May 06, 2015 2.570 2.570 2.203 2.250 15,981 -0.05(-2.17%)
May 05, 2015 2.350 2.390 2.258 2.300 74,212 -0.05(-1.92%)
May 04, 2015 2.280 2.350 2.280 2.345 20,775 +0.07(+2.85%)
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.