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

Lincoln Educational (NQ: LINC )

12.55 +0.65 (+5.46%)
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 (%)
May 31, 2022 6.070 6.280 6.010 6.180 150,890 +0.10(+1.64%)
May 27, 2022 6.150 6.185 5.990 6.080 124,237 +0.07(+1.16%)
May 26, 2022 5.770 6.250 5.640 6.010 237,873 +0.23(+3.98%)
May 25, 2022 5.500 6.030 5.500 5.780 302,818 +0.27(+4.90%)
May 24, 2022 5.200 5.530 5.160 5.510 254,628 +0.44(+8.68%)
May 23, 2022 4.960 5.170 4.960 5.070 75,854 +0.11(+2.22%)
May 20, 2022 5.240 5.240 4.940 4.960 100,881 -0.23(-4.43%)
May 19, 2022 5.220 5.340 5.050 5.190 95,334 -0.03(-0.57%)
May 18, 2022 5.260 5.380 5.190 5.220 89,630 -0.07(-1.32%)
May 17, 2022 5.270 5.405 5.160 5.290 103,511 +0.08(+1.54%)
May 16, 2022 5.440 5.490 5.120 5.210 163,308 -0.30(-5.44%)
May 13, 2022 5.350 5.565 5.275 5.510 91,383 +0.25(+4.75%)
May 12, 2022 5.360 5.520 5.120 5.260 144,062 -0.15(-2.77%)
May 11, 2022 5.790 5.810 5.229 5.410 174,619 -0.33(-5.75%)
May 10, 2022 6.210 6.270 5.650 5.740 207,486 -0.47(-7.57%)
May 09, 2022 6.580 6.710 6.120 6.210 206,499 -0.59(-8.68%)
May 06, 2022 6.660 6.895 6.550 6.800 59,559 +0.14(+2.10%)
May 05, 2022 6.760 6.850 6.630 6.660 174,890 -0.14(-2.06%)
May 04, 2022 6.860 6.874 6.350 6.800 329,958 -0.08(-1.16%)
May 03, 2022 6.920 6.950 6.660 6.880 97,992 -0.09(-1.29%)
May 02, 2022 7.100 7.150 6.930 6.970 101,117 -0.18(-2.52%)
Apr 29, 2022 7.000 7.220 6.930 7.150 82,941 +0.14(+2.00%)
Apr 28, 2022 6.920 7.055 6.860 7.010 35,095 +0.16(+2.34%)
Apr 27, 2022 6.850 6.880 6.760 6.850 61,515 +0.02(+0.29%)
Apr 26, 2022 6.910 6.910 6.800 6.830 68,862 -0.09(-1.30%)
Apr 25, 2022 6.920 7.000 6.770 6.920 85,442 -0.08(-1.14%)
Apr 22, 2022 6.910 7.080 6.890 7.000 60,753 +0.09(+1.30%)
Apr 21, 2022 7.070 7.140 6.900 6.910 120,735 -0.14(-1.99%)
Apr 20, 2022 6.880 7.130 6.880 7.050 138,806 +0.20(+2.92%)
Apr 19, 2022 6.670 6.910 6.665 6.850 91,000 +0.14(+2.09%)
Apr 18, 2022 6.740 6.830 6.620 6.710 104,706 -0.08(-1.18%)
Apr 14, 2022 6.840 6.940 6.750 6.790 66,436 +0.00(+0.00%)
Apr 13, 2022 6.540 6.900 6.460 6.790 92,946 +0.31(+4.78%)
Apr 12, 2022 6.400 6.610 6.370 6.480 121,149 +0.10(+1.57%)
Apr 11, 2022 6.800 6.850 6.370 6.380 276,251 -0.42(-6.18%)
Apr 08, 2022 6.700 6.890 6.700 6.800 90,151 +0.08(+1.19%)
Apr 07, 2022 6.710 6.830 6.600 6.720 85,407 +0.01(+0.15%)
Apr 06, 2022 6.840 6.850 6.570 6.710 151,862 -0.14(-2.04%)
Apr 05, 2022 7.170 7.300 6.820 6.850 158,748 -0.34(-4.73%)
Apr 04, 2022 7.430 7.445 7.180 7.190 132,984 -0.19(-2.57%)
Apr 01, 2022 7.190 7.480 7.180 7.380 126,771 +0.23(+3.22%)
Mar 31, 2022 7.250 7.295 7.130 7.150 202,886 -0.12(-1.65%)
Mar 30, 2022 7.450 7.500 7.250 7.270 188,001 -0.21(-2.81%)
Mar 29, 2022 7.520 7.570 7.410 7.480 416,385 -0.02(-0.27%)
Mar 28, 2022 7.510 7.543 7.410 7.500 206,768 +0.06(+0.81%)
Mar 25, 2022 7.430 7.480 7.290 7.440 179,820 -0.01(-0.13%)
Mar 24, 2022 7.440 7.570 7.350 7.450 94,625 +0.02(+0.27%)
Mar 23, 2022 7.560 7.620 7.390 7.430 98,050 -0.11(-1.46%)
Mar 22, 2022 7.570 7.720 7.500 7.540 146,211 +0.04(+0.53%)
Mar 21, 2022 7.470 7.590 7.450 7.500 187,850 +0.08(+1.08%)
Mar 18, 2022 7.430 7.550 7.330 7.420 164,284 -0.08(-1.07%)
Mar 17, 2022 7.460 7.530 7.350 7.500 85,526 +0.07(+0.94%)
Mar 16, 2022 7.390 7.520 7.340 7.430 74,489 +0.11(+1.50%)
Mar 15, 2022 7.090 7.480 7.090 7.320 87,870 +0.31(+4.42%)
Mar 14, 2022 7.190 7.190 6.970 7.010 106,748 -0.21(-2.91%)
Mar 11, 2022 7.440 7.540 7.220 7.220 108,769 -0.23(-3.09%)
Mar 10, 2022 7.300 7.470 7.144 7.450 96,341 +0.08(+1.09%)
Mar 09, 2022 7.270 7.520 7.250 7.370 84,413 +0.25(+3.51%)
Mar 08, 2022 7.310 7.350 6.930 7.120 318,079 -0.17(-2.33%)
Mar 07, 2022 7.590 7.632 7.250 7.290 156,024 -0.30(-3.95%)
Mar 04, 2022 7.620 7.725 7.500 7.590 89,082 -0.06(-0.78%)
Mar 03, 2022 7.720 7.850 7.570 7.650 122,727 +0.00(+0.00%)
Mar 02, 2022 7.750 7.850 7.500 7.650 150,457 -0.06(-0.78%)
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.