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

Lincoln Educational (NQ: LINC )

9.970 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2023 5.630 5.690 5.580 5.660 14,096 +0.04(+0.71%)
Mar 30, 2023 5.690 5.750 5.570 5.620 30,156 +0.00(+0.00%)
Mar 29, 2023 5.710 5.778 5.620 5.620 30,686 -0.09(-1.58%)
Mar 28, 2023 5.520 5.794 5.500 5.710 72,922 +0.13(+2.33%)
Mar 27, 2023 5.560 5.650 5.530 5.580 64,016 +0.02(+0.36%)
Mar 24, 2023 5.200 5.650 5.200 5.560 124,138 +0.36(+6.92%)
Mar 23, 2023 5.160 5.530 5.105 5.200 86,681 +0.09(+1.76%)
Mar 22, 2023 5.130 5.240 5.090 5.110 80,653 +0.02(+0.39%)
Mar 21, 2023 5.220 5.440 5.050 5.090 156,669 -0.05(-0.97%)
Mar 20, 2023 5.430 5.495 5.130 5.140 211,588 -0.14(-2.65%)
Mar 17, 2023 5.550 5.657 5.240 5.280 255,785 -0.34(-6.05%)
Mar 16, 2023 5.820 5.900 5.620 5.620 198,796 -0.18(-3.10%)
Mar 15, 2023 6.020 6.055 5.770 5.800 205,826 -0.21(-3.49%)
Mar 14, 2023 5.980 6.090 5.750 6.010 209,202 +0.15(+2.56%)
Mar 13, 2023 5.920 5.980 5.635 5.860 98,675 -0.06(-1.01%)
Mar 10, 2023 5.980 6.000 5.810 5.920 55,354 -0.11(-1.82%)
Mar 09, 2023 6.230 6.356 6.030 6.030 98,446 -0.27(-4.29%)
Mar 08, 2023 6.060 6.310 5.995 6.300 117,080 +0.18(+2.94%)
Mar 07, 2023 6.100 6.260 5.860 6.120 71,325 -0.04(-0.65%)
Mar 06, 2023 6.170 6.260 5.980 6.160 35,365 -0.03(-0.48%)
Mar 03, 2023 6.070 6.200 5.910 6.190 45,797 +0.19(+3.17%)
Mar 02, 2023 6.090 6.240 5.918 6.000 24,808 -0.18(-2.91%)
Mar 01, 2023 5.850 6.350 5.850 6.180 77,751 +0.33(+5.64%)
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%)
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.