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

Lincoln Educational (NQ: LINC )

9.850 -0.090 (-0.91%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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 (%)
Feb 28, 2023 5.750 6.090 5.620 5.850 94,945 +0.02(+0.34%)
Feb 27, 2023 5.960 6.200 5.700 5.830 31,584 -0.18(-3.00%)
Feb 24, 2023 6.030 6.119 5.810 6.010 24,150 -0.14(-2.28%)
Feb 23, 2023 6.420 6.670 5.880 6.150 53,616 -0.23(-3.61%)
Feb 22, 2023 6.480 6.500 6.360 6.380 17,910 -0.02(-0.31%)
Feb 21, 2023 6.710 6.740 6.400 6.400 50,268 -0.32(-4.76%)
Feb 17, 2023 6.760 6.866 6.560 6.720 25,477 -0.01(-0.15%)
Feb 16, 2023 6.710 6.793 6.635 6.730 21,554 -0.03(-0.52%)
Feb 15, 2023 6.460 6.880 6.380 6.765 33,452 +0.28(+4.40%)
Feb 14, 2023 6.440 6.693 6.370 6.480 19,161 +0.04(+0.62%)
Feb 13, 2023 6.671 6.671 6.350 6.440 12,944 +0.09(+1.42%)
Feb 10, 2023 6.320 6.470 6.310 6.350 31,507 +0.02(+0.32%)
Feb 09, 2023 6.450 6.655 6.300 6.330 12,249 -0.06(-0.94%)
Feb 08, 2023 6.620 6.620 6.320 6.390 14,093 -0.17(-2.59%)
Feb 07, 2023 6.440 6.660 6.440 6.560 13,684 +0.00(+0.00%)
Feb 06, 2023 6.600 6.830 6.530 6.560 46,202 -0.02(-0.30%)
Feb 03, 2023 6.590 6.800 6.470 6.580 84,749 +0.09(+1.39%)
Feb 02, 2023 6.410 6.870 6.020 6.490 125,377 +0.06(+0.93%)
Feb 01, 2023 6.290 6.470 6.270 6.430 20,853 +0.08(+1.26%)
Jan 31, 2023 6.220 6.390 6.195 6.350 18,644 +0.14(+2.25%)
Jan 30, 2023 6.020 6.300 6.020 6.210 18,154 +0.11(+1.80%)
Jan 27, 2023 6.160 6.280 6.000 6.100 28,360 -0.16(-2.56%)
Jan 26, 2023 6.250 6.300 6.190 6.260 20,507 -0.04(-0.63%)
Jan 25, 2023 6.330 6.330 6.150 6.300 49,140 +0.01(+0.16%)
Jan 24, 2023 6.370 6.470 6.280 6.290 25,167 -0.04(-0.63%)
Jan 23, 2023 6.180 6.590 6.040 6.330 51,478 +0.21(+3.43%)
Jan 20, 2023 6.030 6.290 5.990 6.120 37,499 +0.07(+1.16%)
Jan 19, 2023 5.970 6.120 5.910 6.050 22,412 +0.13(+2.20%)
Jan 18, 2023 6.020 6.150 5.900 5.920 30,485 -0.04(-0.67%)
Jan 17, 2023 6.060 6.190 5.950 5.960 52,340 -0.18(-2.93%)
Jan 13, 2023 6.220 6.370 6.050 6.140 12,370 -0.03(-0.49%)
Jan 12, 2023 6.410 6.410 6.030 6.170 45,424 -0.11(-1.75%)
Jan 11, 2023 6.240 6.450 6.211 6.280 26,057 -0.01(-0.16%)
Jan 10, 2023 6.250 6.510 6.210 6.290 58,262 +0.05(+0.80%)
Jan 09, 2023 6.060 6.295 6.040 6.240 35,536 +0.15(+2.46%)
Jan 06, 2023 6.081 6.150 5.955 6.090 19,913 +0.08(+1.33%)
Jan 05, 2023 6.010 6.200 5.820 6.010 25,957 -0.01(-0.17%)
Jan 04, 2023 5.930 6.060 5.500 6.020 44,939 +0.06(+1.01%)
Jan 03, 2023 5.790 6.035 5.790 5.960 21,301 +0.17(+2.94%)
Dec 30, 2022 5.790 5.845 5.690 5.790 27,357 -0.02(-0.34%)
Dec 29, 2022 5.770 5.990 5.630 5.810 60,577 +0.04(+0.69%)
Dec 28, 2022 5.610 5.830 5.575 5.770 84,552 +0.20(+3.59%)
Dec 27, 2022 5.550 5.695 5.510 5.570 43,985 +0.02(+0.36%)
Dec 23, 2022 5.570 5.610 5.519 5.550 7,676 -0.04(-0.72%)
Dec 22, 2022 5.670 5.670 5.470 5.590 63,059 -0.17(-2.95%)
Dec 21, 2022 5.530 5.880 5.500 5.760 68,308 +0.25(+4.54%)
Dec 20, 2022 5.400 5.580 5.360 5.510 76,016 +0.11(+2.04%)
Dec 19, 2022 5.580 5.580 5.330 5.400 76,985 -0.18(-3.23%)
Dec 16, 2022 5.570 5.640 5.440 5.580 42,057 +0.04(+0.72%)
Dec 15, 2022 5.600 5.660 5.510 5.540 30,450 -0.11(-1.95%)
Dec 14, 2022 5.460 5.740 5.460 5.650 51,741 +0.19(+3.48%)
Dec 13, 2022 5.900 5.900 5.460 5.460 67,957 -0.22(-3.87%)
Dec 12, 2022 5.840 5.840 5.420 5.680 79,784 -0.24(-4.05%)
Dec 09, 2022 6.060 6.110 5.910 5.920 38,742 -0.16(-2.63%)
Dec 08, 2022 6.260 6.370 6.040 6.080 42,750 -0.22(-3.49%)
Dec 07, 2022 6.360 6.420 6.230 6.300 79,458 -0.01(-0.16%)
Dec 06, 2022 6.140 6.380 6.130 6.310 42,307 +0.10(+1.61%)
Dec 05, 2022 6.470 6.470 6.140 6.210 41,602 -0.34(-5.19%)
Dec 02, 2022 6.420 6.620 6.420 6.550 95,183 +0.00(+0.00%)
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.