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

Lincoln Educational (NQ: LINC )

12.14 -0.50 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 1.570 1.590 1.460 1.510 159,178 -0.11(-6.79%)
May 27, 2016 1.630 1.620 1.620 1.620 9,400 -0.02(-1.22%)
May 26, 2016 1.600 1.720 1.540 1.640 22,707 -0.02(-1.20%)
May 25, 2016 1.680 1.700 1.530 1.660 26,219 -0.02(-1.19%)
May 24, 2016 1.600 1.690 1.400 1.680 46,941 +0.07(+4.35%)
May 23, 2016 1.590 1.710 1.570 1.610 24,960 +0.02(+1.26%)
May 20, 2016 1.440 1.630 1.440 1.590 18,302 +0.12(+8.16%)
May 19, 2016 1.420 1.490 1.300 1.470 77,650 +0.05(+3.52%)
May 18, 2016 1.450 1.450 1.350 1.420 97,075 -0.06(-4.05%)
May 17, 2016 1.550 1.550 1.370 1.480 79,077 -0.07(-4.52%)
May 16, 2016 1.570 1.630 1.520 1.550 56,119 -0.04(-2.52%)
May 13, 2016 1.640 1.770 1.560 1.590 25,457 -0.08(-4.79%)
May 12, 2016 1.750 1.850 1.650 1.670 50,047 -0.08(-4.57%)
May 11, 2016 1.804 1.840 1.630 1.750 80,369 -0.10(-5.41%)
May 10, 2016 1.900 1.939 1.820 1.850 19,352 -0.06(-3.14%)
May 09, 2016 1.890 1.950 1.890 1.910 36,563 -0.02(-1.04%)
May 06, 2016 1.980 1.980 1.900 1.930 11,073 -0.02(-1.03%)
May 05, 2016 2.000 2.010 1.910 1.950 10,501 +0.01(+0.52%)
May 04, 2016 2.030 2.040 1.920 1.940 24,409 -0.11(-5.37%)
May 03, 2016 2.070 2.090 2.030 2.050 42,773 +0.00(+0.00%)
May 02, 2016 2.050 2.090 1.940 2.050 24,987 +0.04(+1.99%)
Apr 29, 2016 2.050 2.100 1.916 2.010 13,254 -0.04(-1.95%)
Apr 28, 2016 2.060 2.140 1.820 2.050 62,671 -0.01(-0.49%)
Apr 27, 2016 2.200 2.261 2.044 2.060 106,538 -0.14(-6.36%)
Apr 26, 2016 1.950 2.200 1.880 2.200 87,670 +0.25(+12.82%)
Apr 25, 2016 2.090 2.090 1.950 1.950 59,637 -0.17(-8.02%)
Apr 22, 2016 2.290 2.300 2.060 2.120 46,416 -0.18(-7.83%)
Apr 21, 2016 2.320 2.320 2.280 2.300 34,364 -0.02(-0.86%)
Apr 20, 2016 2.450 2.450 2.260 2.320 27,313 -0.10(-4.13%)
Apr 19, 2016 2.262 2.420 2.160 2.420 24,190 +0.10(+4.31%)
Apr 18, 2016 2.400 2.410 2.300 2.320 32,204 -0.09(-3.73%)
Apr 15, 2016 2.400 2.470 2.370 2.410 17,686 -0.01(-0.41%)
Apr 14, 2016 2.490 2.490 2.400 2.420 127,284 +0.02(+0.83%)
Apr 13, 2016 2.390 2.529 2.390 2.400 18,866 +0.00(+0.00%)
Apr 12, 2016 2.420 2.480 2.400 2.400 15,518 -0.02(-0.83%)
Apr 11, 2016 2.420 2.460 2.390 2.420 11,679 -0.04(-1.63%)
Apr 08, 2016 2.440 2.560 2.440 2.460 26,050 +0.00(+0.00%)
Apr 07, 2016 2.391 2.560 2.391 2.460 9,107 -0.03(-1.20%)
Apr 06, 2016 2.480 2.660 2.440 2.490 25,392 +0.06(+2.47%)
Apr 05, 2016 2.470 2.540 2.370 2.430 22,147 -0.06(-2.41%)
Apr 04, 2016 2.470 2.580 2.470 2.490 7,352 +0.01(+0.40%)
Apr 01, 2016 2.500 2.560 2.461 2.480 20,368 +0.00(+0.00%)
Mar 31, 2016 2.560 2.600 2.470 2.480 10,517 -0.08(-3.13%)
Mar 30, 2016 2.560 2.640 2.520 2.560 15,519 +0.01(+0.39%)
Mar 29, 2016 2.550 2.590 2.460 2.550 8,604 -0.02(-0.58%)
Mar 28, 2016 2.540 2.580 2.490 2.565 39,959 +0.09(+3.85%)
Mar 24, 2016 2.570 2.470 2.470 2.470 10,500 -0.10(-3.89%)
Mar 23, 2016 2.540 2.710 2.420 2.570 81,576 +0.03(+1.18%)
Mar 22, 2016 2.600 2.672 2.450 2.540 34,752 -0.06(-2.31%)
Mar 21, 2016 2.750 2.750 2.540 2.600 112,507 -0.08(-2.99%)
Mar 18, 2016 2.700 2.870 2.640 2.680 19,517 +0.00(+0.00%)
Mar 17, 2016 2.710 2.840 2.660 2.680 24,863 -0.05(-1.83%)
Mar 16, 2016 2.720 2.755 2.660 2.730 31,776 -0.04(-1.44%)
Mar 15, 2016 2.880 2.880 2.680 2.770 29,861 -0.07(-2.46%)
Mar 14, 2016 2.760 2.900 2.651 2.840 29,525 +0.12(+4.41%)
Mar 11, 2016 2.730 2.790 2.650 2.720 24,420 -0.03(-1.09%)
Mar 10, 2016 2.820 2.870 2.670 2.750 26,131 -0.05(-1.79%)
Mar 09, 2016 2.670 2.870 2.670 2.800 38,093 +0.03(+1.08%)
Mar 08, 2016 2.870 2.870 2.660 2.770 37,969 -0.12(-4.15%)
Mar 07, 2016 2.910 2.910 2.800 2.890 126,532 -0.01(-0.34%)
Mar 04, 2016 2.880 2.990 2.755 2.900 61,253 +0.02(+0.69%)
Mar 03, 2016 2.630 2.920 2.455 2.880 74,304 +0.27(+10.34%)
Mar 02, 2016 2.130 2.740 2.050 2.610 157,892 -0.09(-3.33%)
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.