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

Lincoln Educational (NQ: LINC )

12.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2015 0.2480 0.6000 0.2400 0.5100 2,417,699 +0.26(+104.00%)
Sep 29, 2015 0.2000 0.2600 0.2000 0.2500 854,500 +0.05(+27.29%)
Sep 28, 2015 0.2500 0.2500 0.1700 0.1964 430,789 -0.03(-11.53%)
Sep 25, 2015 0.2730 0.3239 0.2210 0.2220 397,213 -0.04(-14.62%)
Sep 24, 2015 0.3400 0.3940 0.2401 0.2600 360,429 -0.07(-21.28%)
Sep 23, 2015 0.3500 0.4200 0.2900 0.3303 128,033 -0.05(-13.08%)
Sep 22, 2015 0.4221 0.4221 0.3612 0.3800 48,767 -0.03(-7.29%)
Sep 21, 2015 0.4000 0.4276 0.3801 0.4099 8,323 -0.02(-4.21%)
Sep 18, 2015 0.3944 0.4300 0.3426 0.4279 77,947 +0.03(+8.27%)
Sep 17, 2015 0.4300 0.4400 0.3950 0.3952 65,926 -0.02(-5.14%)
Sep 16, 2015 0.3929 0.4299 0.3700 0.4166 145,154 +0.03(+6.71%)
Sep 15, 2015 0.3400 0.4000 0.3399 0.3904 89,330 +0.01(+2.74%)
Sep 14, 2015 0.4299 0.4300 0.3800 0.3800 110,085 -0.05(-11.61%)
Sep 11, 2015 0.3960 0.4300 0.3960 0.4299 206,508 +0.03(+8.34%)
Sep 10, 2015 0.4000 0.4150 0.3931 0.3968 174,163 -0.02(-4.39%)
Sep 09, 2015 0.4100 0.4360 0.3830 0.4150 118,212 +0.01(+1.22%)
Sep 08, 2015 0.4680 0.4680 0.4000 0.4100 202,336 -0.01(-2.38%)
Sep 04, 2015 0.4600 0.4200 0.4200 0.4200 112,100 -0.01(-2.33%)
Sep 03, 2015 0.4200 0.4490 0.4200 0.4300 135,952 +0.01(+2.36%)
Sep 02, 2015 0.4556 0.4556 0.4140 0.4201 137,481 -0.02(-4.52%)
Sep 01, 2015 0.4600 0.4600 0.4350 0.4400 354,777 +0.01(+1.59%)
Aug 31, 2015 0.5400 0.5400 0.4000 0.4331 339,367 -0.14(-24.02%)
Aug 28, 2015 0.6400 0.6400 0.5000 0.5700 207,200 -0.05(-8.08%)
Aug 27, 2015 0.9500 0.9500 0.6000 0.6201 169,736 -0.27(-30.33%)
Aug 26, 2015 0.9900 0.9900 0.8900 0.8900 95,200 -0.10(-10.10%)
Aug 25, 2015 1.000 1.020 0.9801 0.9900 9,984 -0.03(-2.94%)
Aug 24, 2015 0.9800 1.020 0.9800 1.020 13,967 +0.00(+0.00%)
Aug 21, 2015 0.9801 1.030 0.9800 1.020 19,003 +0.02(+2.00%)
Aug 20, 2015 1.000 1.030 0.9601 1.000 3,663 -0.04(-3.85%)
Aug 19, 2015 1.010 1.040 0.8841 1.040 38,673 +0.04(+4.00%)
Aug 18, 2015 1.020 1.050 0.9301 1.000 9,962 -0.01(-0.99%)
Aug 17, 2015 1.030 1.050 0.9400 1.010 40,692 -0.04(-3.81%)
Aug 14, 2015 1.080 1.100 0.9900 1.050 71,756 -0.05(-4.55%)
Aug 13, 2015 1.070 1.205 1.070 1.100 11,999 +0.01(+0.92%)
Aug 12, 2015 1.140 1.200 1.070 1.090 6,451 -0.05(-4.39%)
Aug 11, 2015 1.060 1.199 1.060 1.140 34,098 +0.06(+5.56%)
Aug 10, 2015 1.060 1.210 1.060 1.080 49,276 +0.01(+0.93%)
Aug 07, 2015 1.100 1.121 1.060 1.070 48,076 -0.03(-2.73%)
Aug 06, 2015 1.300 1.300 1.000 1.100 80,300 -0.18(-14.06%)
Aug 05, 2015 1.500 1.500 1.280 1.280 37,339 -0.20(-13.51%)
Aug 04, 2015 1.460 1.500 1.305 1.480 28,664 +0.02(+1.37%)
Aug 03, 2015 1.470 1.500 1.450 1.460 22,225 -0.01(-0.68%)
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%)
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.