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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 2.060 2.170 2.000 2.130 220,688 +0.07(+3.40%)
Nov 27, 2015 2.090 2.090 2.010 2.060 36,856 +0.01(+0.49%)
Nov 25, 2015 2.020 2.050 2.050 2.050 116,900 +0.08(+4.06%)
Nov 24, 2015 1.880 2.070 1.880 1.970 123,276 +0.05(+2.60%)
Nov 23, 2015 1.830 1.940 1.830 1.920 136,877 +0.02(+1.05%)
Nov 20, 2015 1.848 1.920 1.830 1.900 72,753 +0.03(+1.60%)
Nov 19, 2015 1.920 1.920 1.830 1.870 62,422 -0.02(-1.06%)
Nov 18, 2015 1.850 1.940 1.780 1.890 62,527 +0.00(+0.00%)
Nov 17, 2015 1.740 1.900 1.740 1.890 97,203 +0.08(+4.42%)
Nov 16, 2015 1.920 1.960 1.700 1.810 210,364 -0.05(-2.69%)
Nov 13, 2015 1.700 2.000 1.700 1.860 453,858 +0.18(+10.71%)
Nov 12, 2015 1.550 1.730 1.521 1.680 186,544 +0.06(+3.77%)
Nov 11, 2015 1.500 1.740 1.500 1.619 436,675 +0.11(+7.22%)
Nov 10, 2015 1.290 1.600 1.290 1.510 338,019 +0.18(+13.53%)
Nov 09, 2015 1.400 1.450 1.300 1.330 87,716 +0.01(+0.76%)
Nov 06, 2015 1.410 1.450 1.210 1.320 256,637 -0.13(-8.97%)
Nov 05, 2015 1.210 1.530 1.130 1.450 548,265 +0.13(+9.85%)
Nov 04, 2015 1.150 1.830 1.100 1.320 3,401,985 +0.42(+46.67%)
Nov 03, 2015 0.9700 0.9800 0.8900 0.9000 67,900 -0.08(-8.16%)
Nov 02, 2015 0.8901 1.000 0.8901 0.9800 38,056 +0.04(+4.26%)
Oct 30, 2015 0.9597 0.9898 0.8912 0.9400 26,591 -0.03(-3.08%)
Oct 29, 2015 1.000 1.000 0.9500 0.9699 17,778 +0.01(+1.03%)
Oct 28, 2015 0.9500 1.000 0.9497 0.9600 22,170 -0.00(-0.03%)
Oct 27, 2015 0.9101 0.9900 0.9101 0.9603 34,904 +0.03(+3.26%)
Oct 26, 2015 0.9500 0.9500 0.8866 0.9300 13,291 +0.01(+1.09%)
Oct 23, 2015 0.9202 0.9699 0.9000 0.9200 34,284 -0.03(-3.19%)
Oct 22, 2015 0.9303 0.9689 0.9301 0.9503 3,859 +0.02(+2.46%)
Oct 21, 2015 0.9600 0.9900 0.9100 0.9275 32,974 -0.03(-3.40%)
Oct 20, 2015 0.9030 0.9800 0.9002 0.9601 14,603 +0.06(+6.67%)
Oct 19, 2015 1.020 1.030 0.8802 0.9001 71,456 -0.11(-10.88%)
Oct 16, 2015 1.000 1.050 1.000 1.010 17,569 +0.02(+2.02%)
Oct 15, 2015 1.070 1.100 0.9704 0.9900 110,030 -0.08(-7.48%)
Oct 14, 2015 1.090 1.100 0.9529 1.070 29,978 +0.00(+0.00%)
Oct 13, 2015 1.120 1.130 1.040 1.070 68,284 -0.06(-5.27%)
Oct 12, 2015 1.050 1.200 1.047 1.129 166,961 +0.09(+8.61%)
Oct 09, 2015 1.030 1.070 0.9500 1.040 111,798 +0.01(+0.97%)
Oct 08, 2015 0.9500 1.030 0.9015 1.030 273,460 +0.08(+8.41%)
Oct 07, 2015 0.9844 1.000 0.8258 0.9501 262,817 -0.06(-5.93%)
Oct 06, 2015 1.050 1.120 0.9500 1.010 761,288 -0.01(-0.98%)
Oct 05, 2015 0.8700 1.080 0.8700 1.020 912,150 +0.21(+26.71%)
Oct 02, 2015 0.5300 0.8772 0.5300 0.8050 1,381,900 +0.28(+51.89%)
Oct 01, 2015 0.6000 0.6000 0.4400 0.5300 690,000 +0.02(+3.92%)
Sep 30, 2015 0.2480 0.6000 0.2400 0.5100 2,417,699 +0.26(+104.00%)
Sep 29, 2015 0.2000 0.2600 0.2000 0.2500 854,500 +0.05(+27.29%)
Sep 28, 2015 0.2500 0.2500 0.1700 0.1964 430,789 -0.03(-11.53%)
Sep 25, 2015 0.2730 0.3239 0.2210 0.2220 397,213 -0.04(-14.62%)
Sep 24, 2015 0.3400 0.3940 0.2401 0.2600 360,429 -0.07(-21.28%)
Sep 23, 2015 0.3500 0.4200 0.2900 0.3303 128,033 -0.05(-13.08%)
Sep 22, 2015 0.4221 0.4221 0.3612 0.3800 48,767 -0.03(-7.29%)
Sep 21, 2015 0.4000 0.4276 0.3801 0.4099 8,323 -0.02(-4.21%)
Sep 18, 2015 0.3944 0.4300 0.3426 0.4279 77,947 +0.03(+8.27%)
Sep 17, 2015 0.4300 0.4400 0.3950 0.3952 65,926 -0.02(-5.14%)
Sep 16, 2015 0.3929 0.4299 0.3700 0.4166 145,154 +0.03(+6.71%)
Sep 15, 2015 0.3400 0.4000 0.3399 0.3904 89,330 +0.01(+2.74%)
Sep 14, 2015 0.4299 0.4300 0.3800 0.3800 110,085 -0.05(-11.61%)
Sep 11, 2015 0.3960 0.4300 0.3960 0.4299 206,508 +0.03(+8.34%)
Sep 10, 2015 0.4000 0.4150 0.3931 0.3968 174,163 -0.02(-4.39%)
Sep 09, 2015 0.4100 0.4360 0.3830 0.4150 118,212 +0.01(+1.22%)
Sep 08, 2015 0.4680 0.4680 0.4000 0.4100 202,336 -0.01(-2.38%)
Sep 04, 2015 0.4600 0.4200 0.4200 0.4200 112,100 -0.01(-2.33%)
Sep 03, 2015 0.4200 0.4490 0.4200 0.4300 135,952 +0.01(+2.36%)
Sep 02, 2015 0.4556 0.4556 0.4140 0.4201 137,481 -0.02(-4.52%)
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.