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

Lincoln Educational (NQ: LINC )

12.23 +1.14 (+10.28%)
Streaming Delayed Price Updated: 4:00 PM 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, 2017 3.140 3.160 3.010 3.110 15,593 -0.07(-2.20%)
Jul 28, 2017 3.100 3.190 3.050 3.180 7,198 +0.04(+1.27%)
Jul 27, 2017 3.125 3.180 3.020 3.140 42,139 -0.04(-1.26%)
Jul 26, 2017 3.250 3.370 3.140 3.180 8,911 -0.05(-1.55%)
Jul 25, 2017 3.120 3.350 3.120 3.230 41,257 +0.13(+4.19%)
Jul 24, 2017 3.090 3.160 3.070 3.100 19,590 -0.04(-1.27%)
Jul 21, 2017 3.190 3.195 3.120 3.140 10,346 -0.07(-2.18%)
Jul 20, 2017 3.260 3.260 3.210 5,165 -0.05(-1.53%)
Jul 19, 2017 3.180 3.360 3.120 3.260 52,501 -0.04(-1.21%)
Jul 18, 2017 3.260 3.300 3.190 3.300 14,179 +0.04(+1.23%)
Jul 17, 2017 3.340 3.340 3.170 3.260 20,565 -0.08(-2.40%)
Jul 14, 2017 3.310 3.340 3.150 3.340 37,570 +0.03(+1.06%)
Jul 13, 2017 3.140 3.330 3.140 3.305 19,820 +0.12(+3.61%)
Jul 12, 2017 3.460 3.460 3.120 3.190 8,284 -0.13(-3.92%)
Jul 11, 2017 3.150 3.550 3.150 3.320 49,593 +0.15(+4.73%)
Jul 10, 2017 3.040 3.200 3.040 3.170 12,189 +0.07(+2.26%)
Jul 07, 2017 3.110 3.180 3.025 3.100 20,666 +0.03(+0.98%)
Jul 06, 2017 3.040 3.200 2.920 3.070 35,234 +0.00(+0.00%)
Jul 05, 2017 3.170 3.170 3.050 3.070 10,933 -0.08(-2.54%)
Jul 03, 2017 3.040 3.160 3.040 3.150 3,031 +0.05(+1.61%)
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%)
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.