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

Lincoln Educational (NQ: LINC )

11.23 +0.48 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2018 1.990 1.990 1.990 0 +0.10(+5.29%)
Mar 28, 2018 1.900 1.900 1.832 1.890 1,995 +0.04(+2.11%)
Mar 27, 2018 1.969 2.000 1.851 1.851 1,046 -0.10(-5.08%)
Mar 26, 2018 1.910 2.000 1.890 1.950 11,774 +0.05(+2.63%)
Mar 23, 2018 1.850 1.950 1.810 1.900 7,239 +0.04(+2.15%)
Mar 22, 2018 1.830 1.890 1.830 1.860 3,865 -0.11(-5.58%)
Mar 21, 2018 1.940 1.970 1.840 1.970 343 +0.00(+0.00%)
Mar 20, 2018 1.970 1.970 1.886 1.970 2,747 +0.11(+5.91%)
Mar 19, 2018 1.820 1.990 1.820 1.860 46,716 +0.02(+1.09%)
Mar 16, 2018 1.800 1.919 1.800 1.840 17,881 -0.01(-0.54%)
Mar 15, 2018 1.840 1.850 1.840 1.850 6,592 +0.00(+0.00%)
Mar 14, 2018 1.900 1.900 1.810 1.850 10,747 +0.01(+0.54%)
Mar 13, 2018 1.850 1.850 1.800 1.840 31,878 +0.00(+0.00%)
Mar 12, 2018 1.880 1.880 1.800 1.840 21,496 -0.05(-2.65%)
Mar 09, 2018 1.800 1.900 1.761 1.890 44,073 +0.08(+4.42%)
Mar 08, 2018 1.851 1.851 1.785 1.810 29,422 +0.00(+0.00%)
Mar 07, 2018 1.833 1.860 1.810 1.810 16,967 -0.02(-1.09%)
Mar 06, 2018 1.840 1.850 1.830 1.830 19,341 +0.00(+0.00%)
Mar 05, 2018 1.800 1.885 1.800 1.830 14,262 -0.05(-2.66%)
Mar 02, 2018 1.760 1.989 1.760 1.880 201,627 -0.02(-1.05%)
Mar 01, 2018 1.950 1.950 1.791 1.900 46,394 -0.03(-1.55%)
Feb 28, 2018 1.500 2.050 1.500 1.930 256,636 +0.41(+26.97%)
Feb 27, 2018 1.581 1.581 1.510 1.520 5,744 -0.03(-1.94%)
Feb 26, 2018 1.580 1.580 1.550 1.550 2,292 +0.00(+0.00%)
Feb 23, 2018 1.550 1.550 1.540 1.550 2,257 +0.00(+0.01%)
Feb 22, 2018 1.530 1.550 1.520 1.550 2,085 +0.03(+1.97%)
Feb 21, 2018 1.500 1.700 1.500 1.520 51,000 +0.02(+1.33%)
Feb 20, 2018 1.590 1.640 1.490 1.500 35,196 -0.15(-9.09%)
Feb 16, 2018 1.650 1.650 1.650 0 -0.05(-2.94%)
Feb 15, 2018 1.760 1.760 1.675 1.700 14,746 +0.00(+0.00%)
Feb 14, 2018 1.800 1.800 1.637 1.700 53,089 -0.02(-1.12%)
Feb 13, 2018 1.720 1.880 1.719 1.719 24,291 -0.01(-0.62%)
Feb 12, 2018 1.740 1.780 1.720 1.730 1,725 +0.01(+0.58%)
Feb 09, 2018 1.800 1.810 1.700 1.720 18,881 -0.05(-2.82%)
Feb 08, 2018 1.700 1.751 1.650 1.770 10,888 +0.03(+1.72%)
Feb 07, 2018 1.800 1.800 1.730 1.740 2,313 -0.07(-3.87%)
Feb 06, 2018 1.770 1.810 1.740 1.810 18,995 +0.06(+3.43%)
Feb 05, 2018 1.770 1.779 1.770 1.750 13,665 -0.04(-2.23%)
Feb 02, 2018 1.760 1.850 1.700 1.790 39,294 -0.05(-2.72%)
Feb 01, 2018 1.910 1.910 1.750 1.840 25,223 -0.03(-1.60%)
Jan 31, 2018 1.700 2.050 1.680 1.870 56,647 +0.05(+2.75%)
Jan 30, 2018 1.850 2.060 1.809 1.820 20,091 -0.04(-2.15%)
Jan 29, 2018 1.907 1.920 1.850 1.860 11,376 -0.08(-4.12%)
Jan 26, 2018 1.930 1.940 1.910 1.940 11,870 -0.01(-0.51%)
Jan 25, 2018 1.960 2.010 1.930 1.950 9,146 -0.04(-2.01%)
Jan 24, 2018 1.990 2.010 1.980 1.990 12,781 -0.01(-0.50%)
Jan 23, 2018 2.017 2.017 1.960 2.000 33,104 -0.04(-1.96%)
Jan 22, 2018 1.990 2.095 1.950 2.040 19,974 +0.03(+1.49%)
Jan 19, 2018 1.970 2.010 1.950 2.010 6,628 +0.04(+2.03%)
Jan 18, 2018 2.000 2.000 1.970 1.970 681 +0.02(+1.03%)
Jan 17, 2018 2.020 2.020 1.950 1.950 25,292 -0.08(-3.94%)
Jan 16, 2018 2.040 2.040 2.000 2.030 4,592 +0.00(+0.00%)
Jan 12, 2018 2.030 2.030 2.030 0 -0.07(-3.10%)
Jan 11, 2018 2.080 2.170 2.011 2.095 7,407 +0.02(+0.72%)
Jan 10, 2018 1.990 2.190 1.990 2.080 177,209 +0.08(+4.00%)
Jan 09, 2018 1.990 2.000 1.970 2.000 4,110 +0.01(+0.50%)
Jan 08, 2018 2.010 2.020 1.950 1.990 5,441 -0.04(-1.97%)
Jan 05, 2018 1.950 2.030 1.950 2.030 3,521 +0.00(+0.00%)
Jan 04, 2018 2.020 2.040 1.913 2.030 3,513 +0.01(+0.50%)
Jan 03, 2018 2.000 2.020 1.930 2.020 4,890 +0.05(+2.54%)
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.