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

Lincoln Educational (NQ: LINC )

9.940 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 9.230 9.270 9.080 9.260 42,062 +0.08(+0.87%)
Nov 29, 2023 9.030 9.370 9.030 9.180 65,325 +0.15(+1.66%)
Nov 28, 2023 9.490 9.490 8.960 9.030 96,310 -0.52(-5.45%)
Nov 27, 2023 9.540 9.640 9.460 9.550 72,308 -0.10(-1.04%)
Nov 24, 2023 9.780 9.920 9.650 9.650 33,896 -0.08(-0.82%)
Nov 22, 2023 9.670 9.770 9.430 9.730 43,017 +0.13(+1.35%)
Nov 21, 2023 9.480 9.750 9.450 9.600 51,388 +0.18(+1.91%)
Nov 20, 2023 9.480 9.540 9.380 9.420 48,199 -0.05(-0.53%)
Nov 17, 2023 9.510 9.580 9.430 9.470 59,079 -0.02(-0.21%)
Nov 16, 2023 9.310 9.610 9.300 9.490 108,234 +0.07(+0.74%)
Nov 15, 2023 9.570 9.630 9.380 9.420 88,262 -0.20(-2.08%)
Nov 14, 2023 9.680 9.680 9.460 9.620 121,817 +0.20(+2.12%)
Nov 13, 2023 9.750 9.880 9.350 9.420 97,571 -0.31(-3.19%)
Nov 10, 2023 8.990 9.740 8.950 9.730 378,376 +0.73(+8.11%)
Nov 09, 2023 8.880 9.160 8.880 9.000 66,544 -0.03(-0.33%)
Nov 08, 2023 9.360 9.365 8.860 9.030 57,609 -0.26(-2.80%)
Nov 07, 2023 9.740 9.740 9.060 9.290 99,690 -0.21(-2.21%)
Nov 06, 2023 9.870 9.990 9.270 9.500 223,922 +0.77(+8.82%)
Nov 03, 2023 8.760 8.960 8.560 8.730 73,271 -0.02(-0.23%)
Nov 02, 2023 8.780 8.850 8.660 8.750 59,436 +0.07(+0.81%)
Nov 01, 2023 8.500 8.720 8.430 8.680 47,440 +0.13(+1.52%)
Oct 31, 2023 8.750 8.750 8.400 8.550 64,307 -0.20(-2.29%)
Oct 30, 2023 8.580 8.850 8.510 8.750 66,748 +0.32(+3.80%)
Oct 27, 2023 8.450 8.500 8.340 8.430 45,995 -0.02(-0.24%)
Oct 26, 2023 8.520 8.520 8.415 8.450 38,025 -0.11(-1.29%)
Oct 25, 2023 8.390 8.600 8.290 8.560 110,009 +0.20(+2.39%)
Oct 24, 2023 8.210 8.490 8.190 8.360 75,660 +0.18(+2.20%)
Oct 23, 2023 8.070 8.250 7.880 8.180 81,622 +0.09(+1.11%)
Oct 20, 2023 8.190 8.210 8.040 8.090 58,883 -0.11(-1.34%)
Oct 19, 2023 8.390 8.475 8.120 8.200 41,505 -0.20(-2.38%)
Oct 18, 2023 8.460 8.500 8.310 8.400 39,044 -0.11(-1.29%)
Oct 17, 2023 8.390 8.650 8.330 8.510 63,692 +0.06(+0.71%)
Oct 16, 2023 8.500 8.530 8.415 8.450 51,173 +0.10(+1.20%)
Oct 13, 2023 8.460 8.600 8.290 8.350 37,787 -0.12(-1.42%)
Oct 12, 2023 8.530 8.570 8.380 8.470 32,682 -0.06(-0.70%)
Oct 11, 2023 8.480 8.560 8.440 8.530 64,595 +0.07(+0.83%)
Oct 10, 2023 8.550 8.780 8.450 8.460 64,237 -0.04(-0.47%)
Oct 09, 2023 8.550 8.590 8.450 8.500 62,558 -0.19(-2.19%)
Oct 06, 2023 8.580 8.770 8.580 8.690 38,827 +0.06(+0.70%)
Oct 05, 2023 8.760 8.760 8.565 8.630 54,339 -0.07(-0.80%)
Oct 04, 2023 8.680 8.780 8.520 8.700 34,632 +0.06(+0.75%)
Oct 03, 2023 8.720 8.720 8.510 8.635 49,935 -0.06(-0.75%)
Oct 02, 2023 8.510 8.850 8.475 8.700 53,403 +0.25(+2.96%)
Sep 29, 2023 8.480 8.543 8.400 8.450 33,647 -0.03(-0.35%)
Sep 28, 2023 8.500 8.540 8.425 8.480 24,340 +0.03(+0.36%)
Sep 27, 2023 8.360 8.705 8.340 8.450 33,517 +0.06(+0.72%)
Sep 26, 2023 8.520 8.720 8.340 8.390 48,936 -0.18(-2.10%)
Sep 25, 2023 8.500 8.620 8.520 8.570 69,190 -0.04(-0.46%)
Sep 22, 2023 8.660 8.845 8.270 8.610 44,016 -0.07(-0.81%)
Sep 21, 2023 8.720 8.740 8.500 8.680 61,566 -0.08(-0.91%)
Sep 20, 2023 9.160 9.170 8.740 8.760 70,151 -0.41(-4.47%)
Sep 19, 2023 8.890 9.250 8.890 9.170 143,724 +0.25(+2.80%)
Sep 18, 2023 8.750 8.990 8.725 8.920 110,268 +0.19(+2.18%)
Sep 15, 2023 8.550 8.800 8.350 8.730 444,204 +0.14(+1.63%)
Sep 14, 2023 8.620 8.632 8.520 8.590 37,892 +0.02(+0.23%)
Sep 13, 2023 8.490 8.640 8.420 8.570 58,032 +0.12(+1.42%)
Sep 12, 2023 8.575 8.575 8.350 8.450 43,589 -0.10(-1.17%)
Sep 11, 2023 8.650 8.670 8.550 8.550 37,361 -0.07(-0.81%)
Sep 08, 2023 8.560 8.630 8.510 8.620 80,430 +0.11(+1.29%)
Sep 07, 2023 8.450 8.630 8.310 8.510 118,505 +0.05(+0.59%)
Sep 06, 2023 8.330 8.540 8.251 8.460 48,384 +0.09(+1.08%)
Sep 05, 2023 8.650 8.660 8.350 8.370 67,153 -0.31(-3.57%)
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.