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

Lincoln Educational (NQ: LINC )

12.10 +0.06 (+0.50%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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, 2016 1.860 1.880 1.840 1.860 20,462 -0.03(-1.58%)
Aug 30, 2016 1.870 1.910 1.870 1.890 15,202 +0.04(+2.16%)
Aug 29, 2016 1.860 1.900 1.840 1.850 123,299 -0.04(-2.12%)
Aug 26, 2016 1.880 1.890 1.860 1.890 48,962 +0.01(+0.53%)
Aug 25, 2016 1.890 1.940 1.880 1.880 71,257 -0.04(-2.08%)
Aug 24, 2016 1.900 1.930 1.860 1.920 46,570 +0.02(+1.05%)
Aug 23, 2016 1.960 1.960 1.870 1.900 86,842 -0.04(-2.06%)
Aug 22, 2016 1.950 1.988 1.900 1.940 11,802 +0.00(+0.00%)
Aug 19, 2016 1.920 1.980 1.860 1.940 9,358 +0.03(+1.57%)
Aug 18, 2016 2.010 2.050 1.900 1.910 56,228 -0.08(-4.02%)
Aug 17, 2016 1.890 2.025 1.890 1.990 30,173 +0.12(+6.42%)
Aug 16, 2016 1.890 1.930 1.850 1.870 20,173 -0.02(-1.06%)
Aug 15, 2016 1.900 1.920 1.870 1.890 15,347 -0.02(-1.05%)
Aug 12, 2016 1.920 1.950 1.900 1.910 7,182 -0.03(-1.55%)
Aug 11, 2016 1.950 1.990 1.900 1.940 60,061 -0.01(-0.51%)
Aug 10, 2016 1.970 2.040 1.930 1.950 62,763 +0.03(+1.56%)
Aug 09, 2016 2.028 2.080 1.900 1.920 56,681 -0.04(-2.04%)
Aug 08, 2016 1.870 2.030 1.861 1.960 55,748 -0.05(-2.49%)
Aug 05, 2016 1.780 2.100 1.720 2.010 96,273 +0.23(+12.92%)
Aug 04, 2016 1.640 1.810 1.600 1.780 256,341 +0.11(+6.59%)
Aug 03, 2016 1.980 2.010 1.650 1.670 80,894 -0.21(-11.17%)
Aug 02, 2016 1.830 1.940 1.830 1.880 13,995 +0.02(+1.08%)
Aug 01, 2016 1.780 1.890 1.780 1.860 14,426 +0.11(+6.29%)
Jul 29, 2016 1.750 1.890 1.745 1.750 24,940 +0.01(+0.57%)
Jul 28, 2016 1.710 1.800 1.630 1.740 19,921 +0.05(+2.96%)
Jul 27, 2016 1.695 1.720 1.680 1.690 5,647 +0.01(+0.60%)
Jul 26, 2016 1.631 1.700 1.618 1.680 6,368 +0.00(+0.00%)
Jul 25, 2016 1.700 1.700 1.680 1.680 2,528 -0.01(-0.59%)
Jul 22, 2016 1.681 1.700 1.680 1.690 2,899 -0.01(-0.59%)
Jul 21, 2016 1.670 1.700 1.653 1.700 5,224 +0.02(+1.19%)
Jul 20, 2016 1.625 1.700 1.625 1.680 6,090 +0.03(+1.82%)
Jul 19, 2016 1.580 1.650 1.580 1.650 11,185 +0.01(+0.61%)
Jul 18, 2016 1.630 1.640 1.600 1.640 12,378 +0.03(+1.86%)
Jul 15, 2016 1.580 1.610 1.580 1.610 380 +0.02(+1.26%)
Jul 14, 2016 1.580 1.590 1.550 1.590 4,430 +0.02(+1.27%)
Jul 13, 2016 1.560 1.600 1.560 1.570 7,413 +0.01(+0.64%)
Jul 12, 2016 1.510 1.590 1.510 1.560 26,926 +0.07(+4.70%)
Jul 11, 2016 1.520 1.540 1.460 1.490 8,036 +0.02(+1.36%)
Jul 08, 2016 1.560 1.590 1.360 1.470 122,367 -0.06(-3.92%)
Jul 07, 2016 1.460 1.550 1.460 1.530 38,630 +0.16(+11.68%)
Jul 05, 2016 1.480 1.536 1.360 1.370 46,996 -0.15(-9.87%)
Jul 01, 2016 1.500 1.520 1.520 1.520 21,400 +0.02(+1.33%)
Jun 30, 2016 1.493 1.510 1.440 1.500 20,137 +0.04(+2.74%)
Jun 29, 2016 1.450 1.500 1.399 1.460 41,200 +0.01(+0.69%)
Jun 28, 2016 1.400 1.470 1.350 1.450 50,203 +0.07(+5.07%)
Jun 27, 2016 1.410 1.425 1.370 1.380 15,844 -0.03(-2.13%)
Jun 24, 2016 1.316 1.420 1.300 1.410 18,004 +0.04(+2.92%)
Jun 23, 2016 1.480 1.490 1.370 1.370 99,534 -0.09(-6.16%)
Jun 22, 2016 1.470 1.480 1.460 1.460 24,147 +0.00(+0.00%)
Jun 21, 2016 1.520 1.520 1.430 1.460 15,852 -0.02(-1.35%)
Jun 20, 2016 1.520 1.520 1.480 1.480 45,797 -0.04(-2.63%)
Jun 17, 2016 1.520 1.590 1.520 1.520 26,899 -0.04(-2.56%)
Jun 16, 2016 1.580 1.590 1.510 1.560 11,878 -0.02(-1.27%)
Jun 15, 2016 1.550 1.700 1.550 1.580 18,999 +0.04(+2.60%)
Jun 14, 2016 1.600 1.600 1.540 1.540 10,469 -0.08(-4.94%)
Jun 13, 2016 1.640 1.640 1.600 1.620 15,633 -0.04(-2.41%)
Jun 10, 2016 1.650 1.700 1.570 1.660 16,525 -0.01(-0.60%)
Jun 09, 2016 1.730 1.730 1.660 1.670 10,920 -0.03(-1.76%)
Jun 08, 2016 1.710 1.740 1.660 1.700 31,068 -0.02(-1.16%)
Jun 07, 2016 1.670 1.740 1.650 1.720 20,606 +0.06(+3.61%)
Jun 06, 2016 1.600 1.690 1.580 1.660 31,733 +0.08(+5.06%)
Jun 03, 2016 1.590 1.630 1.500 1.580 5,040 +0.01(+0.64%)
Jun 02, 2016 1.570 1.610 1.560 1.570 12,473 +0.01(+0.64%)
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.