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

Lincoln Educational (NQ: LINC )

12.55 UNCHANGED
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 (%)
Nov 30, 2018 2.440 2.520 2.340 2.370 15,800 -0.06(-2.47%)
Nov 29, 2018 2.370 2.450 2.370 2.430 5,991 +0.04(+1.67%)
Nov 28, 2018 2.460 2.540 2.390 2.390 3,871 -0.12(-4.78%)
Nov 27, 2018 2.490 2.510 2.360 2.510 10,139 +0.05(+2.03%)
Nov 26, 2018 2.460 2.460 2.460 2.460 203 -0.01(-0.40%)
Nov 23, 2018 2.640 2.640 2.470 2.470 200 -0.17(-6.44%)
Nov 21, 2018 2.640 2.640 2.640 0 +0.08(+3.33%)
Nov 20, 2018 2.340 2.578 2.340 2.555 21,268 -0.09(-3.58%)
Nov 19, 2018 2.700 2.700 2.520 2.650 14,941 -0.09(-3.28%)
Nov 16, 2018 2.610 2.740 2.510 2.740 39,700 +0.04(+1.48%)
Nov 15, 2018 2.730 2.730 2.600 2.700 29,212 +0.00(+0.00%)
Nov 14, 2018 2.740 2.740 2.700 2.700 1,151 -0.01(-0.37%)
Nov 13, 2018 2.655 2.750 2.655 2.710 9,124 +0.01(+0.37%)
Nov 12, 2018 2.680 2.880 2.610 2.700 12,432 +0.00(+0.00%)
Nov 09, 2018 2.800 2.805 2.630 2.700 12,800 -0.02(-0.74%)
Nov 08, 2018 2.860 2.860 2.703 2.720 12,109 -0.02(-0.73%)
Nov 07, 2018 2.890 2.890 2.600 2.740 46,327 +0.30(+12.30%)
Nov 06, 2018 2.440 2.440 2.352 2.440 8,747 +0.08(+3.39%)
Nov 05, 2018 2.400 2.440 2.340 2.360 26,400 +0.02(+0.85%)
Nov 02, 2018 2.320 2.350 2.070 2.340 12,800 +0.09(+4.00%)
Nov 01, 2018 2.150 2.252 2.102 2.250 6,784 +0.02(+0.90%)
Oct 31, 2018 2.070 2.240 2.010 2.230 8,311 +0.10(+4.69%)
Oct 30, 2018 1.983 2.180 1.983 2.130 6,832 +0.08(+3.90%)
Oct 29, 2018 1.964 2.100 1.964 2.050 37,074 -0.09(-4.21%)
Oct 26, 2018 1.970 2.140 1.915 2.140 9,800 +0.05(+2.39%)
Oct 25, 2018 2.050 2.140 1.878 2.090 10,905 +0.07(+3.47%)
Oct 24, 2018 1.990 2.030 1.910 2.020 19,488 +0.03(+1.51%)
Oct 23, 2018 1.900 1.990 1.900 1.990 2,837 +0.12(+6.42%)
Oct 22, 2018 2.070 2.070 1.870 1.870 2,080 -0.13(-6.50%)
Oct 19, 2018 2.070 2.070 2.000 2.000 400 -0.13(-6.10%)
Oct 18, 2018 1.950 2.130 1.950 2.130 4,011 +0.17(+8.67%)
Oct 17, 2018 2.020 2.050 1.960 1.960 1,228 +0.00(+0.00%)
Oct 16, 2018 1.980 2.051 1.810 1.960 10,180 -0.06(-2.73%)
Oct 15, 2018 2.030 2.100 1.960 2.015 2,710 -0.03(-1.71%)
Oct 12, 2018 2.030 2.110 2.000 2.050 25,700 +0.05(+2.50%)
Oct 11, 2018 2.040 2.060 2.000 2.000 3,750 -0.06(-2.91%)
Oct 10, 2018 2.080 2.150 2.050 2.060 11,409 -0.01(-0.48%)
Oct 09, 2018 2.140 2.200 2.060 2.070 10,976 -0.08(-3.72%)
Oct 08, 2018 2.150 2.230 2.150 2.150 2,331 -0.02(-0.92%)
Oct 05, 2018 2.120 2.210 2.095 2.170 3,100 +0.07(+3.33%)
Oct 04, 2018 2.290 2.345 2.100 2.100 17,408 -0.19(-8.30%)
Oct 03, 2018 2.350 2.397 2.290 2.290 4,412 -0.05(-2.14%)
Oct 02, 2018 2.361 2.375 2.320 2.340 5,834 +0.04(+1.74%)
Oct 01, 2018 2.250 2.350 2.250 2.300 6,772 +0.04(+1.77%)
Sep 28, 2018 2.320 2.350 2.260 2.260 30,400 -0.08(-3.45%)
Sep 27, 2018 2.270 2.350 2.223 2.341 15,574 +0.13(+5.79%)
Sep 26, 2018 2.230 2.270 2.150 2.212 66,845 +0.03(+1.49%)
Sep 25, 2018 2.300 2.300 2.160 2.180 81,405 -0.09(-3.96%)
Sep 24, 2018 2.410 2.410 2.250 2.270 7,675 -0.12(-5.02%)
Sep 21, 2018 2.370 2.390 2.260 2.390 42,700 +0.00(+0.00%)
Sep 20, 2018 2.170 2.400 2.160 2.390 9,606 +0.21(+9.63%)
Sep 19, 2018 2.250 2.250 2.180 2.180 18,598 -0.10(-4.60%)
Sep 18, 2018 2.150 2.480 2.150 2.285 11,827 +0.04(+1.56%)
Sep 17, 2018 2.180 2.330 2.180 2.250 14,940 -0.02(-0.88%)
Sep 14, 2018 2.500 2.540 2.120 2.270 14,800 -0.23(-9.20%)
Sep 13, 2018 2.200 2.500 2.150 2.500 98,636 +0.30(+13.64%)
Sep 12, 2018 2.105 2.258 2.100 2.200 12,673 +0.10(+4.76%)
Sep 11, 2018 2.252 2.264 2.060 2.100 12,723 -0.18(-7.89%)
Sep 10, 2018 2.320 2.320 2.215 2.280 17,080 +0.01(+0.44%)
Sep 07, 2018 2.300 2.300 2.170 2.270 45,300 -0.01(-0.44%)
Sep 06, 2018 2.280 2.340 2.206 2.280 1,107 +0.03(+1.33%)
Sep 05, 2018 2.260 2.339 2.160 2.250 8,738 -0.09(-3.85%)
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.