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 (%)
Sep 30, 2016 2.180 2.230 2.041 2.200 20,213 +0.03(+1.38%)
Sep 29, 2016 2.160 2.340 2.070 2.170 142,302 +0.01(+0.46%)
Sep 28, 2016 2.250 2.250 2.135 2.160 18,549 -0.09(-4.00%)
Sep 27, 2016 2.450 2.500 2.040 2.250 78,923 -0.10(-4.26%)
Sep 26, 2016 2.440 2.520 2.350 2.350 39,697 -0.07(-2.89%)
Sep 23, 2016 2.410 2.470 2.380 2.420 13,318 -0.02(-0.82%)
Sep 22, 2016 2.600 2.630 2.430 2.440 49,339 -0.14(-5.43%)
Sep 21, 2016 2.750 2.840 2.546 2.580 196,710 +0.23(+9.83%)
Sep 20, 2016 2.400 2.400 2.300 2.349 29,682 -0.05(-2.12%)
Sep 19, 2016 2.440 2.460 2.400 2.400 15,798 -0.02(-0.83%)
Sep 16, 2016 2.500 2.620 2.390 2.420 68,796 -0.06(-2.61%)
Sep 15, 2016 2.321 2.525 2.321 2.485 35,767 +0.15(+6.42%)
Sep 14, 2016 2.280 2.350 2.260 2.335 27,540 +0.08(+3.78%)
Sep 13, 2016 2.290 2.300 2.230 2.250 21,845 -0.01(-0.58%)
Sep 12, 2016 2.230 2.290 2.215 2.263 10,507 +0.03(+1.49%)
Sep 09, 2016 2.290 2.380 2.210 2.230 119,602 -0.06(-2.62%)
Sep 08, 2016 2.334 2.400 2.220 2.290 63,474 +0.04(+1.78%)
Sep 07, 2016 2.140 2.460 2.140 2.250 39,982 +0.14(+6.64%)
Sep 06, 2016 1.900 2.150 1.900 2.110 86,012 +0.22(+11.64%)
Sep 02, 2016 1.840 1.890 1.890 1.890 65,900 +0.04(+2.16%)
Sep 01, 2016 1.840 1.880 1.840 1.850 12,372 -0.01(-0.54%)
Aug 31, 2016 1.860 1.880 1.840 1.860 20,462 -0.03(-1.58%)
Aug 30, 2016 1.870 1.910 1.870 1.890 15,202 +0.04(+2.16%)
Aug 29, 2016 1.860 1.900 1.840 1.850 123,299 -0.04(-2.12%)
Aug 26, 2016 1.880 1.890 1.860 1.890 48,962 +0.01(+0.53%)
Aug 25, 2016 1.890 1.940 1.880 1.880 71,257 -0.04(-2.08%)
Aug 24, 2016 1.900 1.930 1.860 1.920 46,570 +0.02(+1.05%)
Aug 23, 2016 1.960 1.960 1.870 1.900 86,842 -0.04(-2.06%)
Aug 22, 2016 1.950 1.988 1.900 1.940 11,802 +0.00(+0.00%)
Aug 19, 2016 1.920 1.980 1.860 1.940 9,358 +0.03(+1.57%)
Aug 18, 2016 2.010 2.050 1.900 1.910 56,228 -0.08(-4.02%)
Aug 17, 2016 1.890 2.025 1.890 1.990 30,173 +0.12(+6.42%)
Aug 16, 2016 1.890 1.930 1.850 1.870 20,173 -0.02(-1.06%)
Aug 15, 2016 1.900 1.920 1.870 1.890 15,347 -0.02(-1.05%)
Aug 12, 2016 1.920 1.950 1.900 1.910 7,182 -0.03(-1.55%)
Aug 11, 2016 1.950 1.990 1.900 1.940 60,061 -0.01(-0.51%)
Aug 10, 2016 1.970 2.040 1.930 1.950 62,763 +0.03(+1.56%)
Aug 09, 2016 2.028 2.080 1.900 1.920 56,681 -0.04(-2.04%)
Aug 08, 2016 1.870 2.030 1.861 1.960 55,748 -0.05(-2.49%)
Aug 05, 2016 1.780 2.100 1.720 2.010 96,273 +0.23(+12.92%)
Aug 04, 2016 1.640 1.810 1.600 1.780 256,341 +0.11(+6.59%)
Aug 03, 2016 1.980 2.010 1.650 1.670 80,894 -0.21(-11.17%)
Aug 02, 2016 1.830 1.940 1.830 1.880 13,995 +0.02(+1.08%)
Aug 01, 2016 1.780 1.890 1.780 1.860 14,426 +0.11(+6.29%)
Jul 29, 2016 1.750 1.890 1.745 1.750 24,940 +0.01(+0.57%)
Jul 28, 2016 1.710 1.800 1.630 1.740 19,921 +0.05(+2.96%)
Jul 27, 2016 1.695 1.720 1.680 1.690 5,647 +0.01(+0.60%)
Jul 26, 2016 1.631 1.700 1.618 1.680 6,368 +0.00(+0.00%)
Jul 25, 2016 1.700 1.700 1.680 1.680 2,528 -0.01(-0.59%)
Jul 22, 2016 1.681 1.700 1.680 1.690 2,899 -0.01(-0.59%)
Jul 21, 2016 1.670 1.700 1.653 1.700 5,224 +0.02(+1.19%)
Jul 20, 2016 1.625 1.700 1.625 1.680 6,090 +0.03(+1.82%)
Jul 19, 2016 1.580 1.650 1.580 1.650 11,185 +0.01(+0.61%)
Jul 18, 2016 1.630 1.640 1.600 1.640 12,378 +0.03(+1.86%)
Jul 15, 2016 1.580 1.610 1.580 1.610 380 +0.02(+1.26%)
Jul 14, 2016 1.580 1.590 1.550 1.590 4,430 +0.02(+1.27%)
Jul 13, 2016 1.560 1.600 1.560 1.570 7,413 +0.01(+0.64%)
Jul 12, 2016 1.510 1.590 1.510 1.560 26,926 +0.07(+4.70%)
Jul 11, 2016 1.520 1.540 1.460 1.490 8,036 +0.02(+1.36%)
Jul 08, 2016 1.560 1.590 1.360 1.470 122,367 -0.06(-3.92%)
Jul 07, 2016 1.460 1.550 1.460 1.530 38,630 +0.16(+11.68%)
Jul 05, 2016 1.480 1.536 1.360 1.370 46,996 -0.15(-9.87%)
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.