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

Lincoln Educational (NQ: LINC )

9.600 +0.010 (+0.10%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2018 1.740 1.740 1.620 1.740 8,194 +0.00(+0.00%)
Jun 28, 2018 1.790 1.800 1.740 1.740 13,968 -0.06(-3.33%)
Jun 27, 2018 1.780 1.800 1.770 1.800 180,094 +0.02(+1.12%)
Jun 26, 2018 1.761 1.786 1.761 1.780 275,530 +0.01(+0.56%)
Jun 25, 2018 1.770 1.790 1.770 1.770 60,306 -0.03(-1.67%)
Jun 22, 2018 1.770 1.800 1.770 1.800 13,155 +0.01(+0.56%)
Jun 21, 2018 1.770 1.790 1.770 1.790 28,527 +0.02(+1.13%)
Jun 20, 2018 1.770 1.770 1.750 1.770 17,942 +0.02(+1.14%)
Jun 19, 2018 1.800 1.840 1.750 1.750 16,172 -0.05(-2.78%)
Jun 18, 2018 1.810 1.810 1.780 1.800 2,139 +0.02(+1.12%)
Jun 15, 2018 1.789 1.802 1.770 1.780 12,370 -0.01(-0.56%)
Jun 14, 2018 1.800 1.840 1.770 1.790 46,061 -0.05(-2.72%)
Jun 13, 2018 1.780 1.850 1.770 1.840 6,787 +0.06(+3.08%)
Jun 12, 2018 1.820 1.829 1.770 1.785 2,867 -0.05(-2.46%)
Jun 11, 2018 1.830 1.830 1.770 1.830 3,815 +0.01(+0.55%)
Jun 08, 2018 1.830 1.850 1.820 1.820 14,122 -0.01(-0.55%)
Jun 07, 2018 1.850 1.880 1.830 1.830 977 -0.01(-0.54%)
Jun 06, 2018 1.850 1.900 1.840 1.840 22,493 +0.03(+1.58%)
Jun 05, 2018 1.840 1.930 1.811 1.811 53,038 -0.03(-1.56%)
Jun 04, 2018 1.870 1.890 1.827 1.840 4,082 -0.04(-2.13%)
Jun 01, 2018 1.830 1.880 1.805 1.880 7,994 +0.05(+2.73%)
May 31, 2018 1.900 1.900 1.782 1.830 15,878 -0.06(-3.17%)
May 30, 2018 1.830 2.029 1.821 1.890 141,204 +0.06(+3.28%)
May 29, 2018 1.820 1.840 1.820 1.830 2,772 +0.00(+0.00%)
May 25, 2018 1.830 1.830 1.830 0 -0.16(-7.89%)
May 24, 2018 1.850 2.030 1.810 1.987 5,694 +0.13(+6.81%)
May 23, 2018 1.900 1.900 1.800 1.860 6,547 -0.06(-3.12%)
May 22, 2018 1.920 1.920 1.860 1.920 1,622 +0.02(+1.05%)
May 21, 2018 1.910 1.910 1.860 1.900 1,872 -0.01(-0.52%)
May 18, 2018 1.840 1.930 1.840 1.910 15,087 +0.06(+3.24%)
May 17, 2018 1.760 1.850 1.760 1.850 21,579 +0.10(+5.71%)
May 16, 2018 1.740 1.780 1.729 1.750 16,171 +0.01(+0.57%)
May 15, 2018 1.790 1.800 1.710 1.740 12,690 -0.06(-3.33%)
May 14, 2018 1.820 1.820 1.730 1.800 13,868 -0.02(-1.10%)
May 11, 2018 1.890 1.890 1.800 1.820 347,649 -0.07(-3.70%)
May 10, 2018 1.950 2.000 1.887 1.890 32,873 -0.09(-4.55%)
May 09, 2018 2.040 2.050 1.960 1.980 12,726 -0.06(-2.94%)
May 08, 2018 2.000 2.050 2.000 2.040 29,624 +0.03(+1.49%)
May 07, 2018 1.980 2.040 1.980 2.010 5,734 +0.01(+0.50%)
May 04, 2018 1.850 2.030 1.840 2.000 21,302 +0.15(+8.11%)
May 03, 2018 1.870 1.890 1.850 1.850 2,014 -0.03(-1.60%)
May 02, 2018 1.820 1.880 1.820 1.880 4,601 +0.02(+1.08%)
May 01, 2018 1.820 1.860 1.820 1.860 5,303 +0.00(+0.00%)
Apr 30, 2018 1.780 1.880 1.780 1.860 7,008 -0.02(-1.06%)
Apr 27, 2018 1.760 1.880 1.760 1.880 7,331 +0.06(+3.30%)
Apr 26, 2018 1.860 1.890 1.710 1.820 3,106 -0.09(-4.71%)
Apr 25, 2018 1.850 1.910 1.850 1.910 1,372 +0.00(+0.00%)
Apr 24, 2018 1.810 1.940 1.810 1.910 5,381 +0.09(+4.95%)
Apr 23, 2018 1.800 1.870 1.797 1.820 1,902 -0.02(-1.14%)
Apr 20, 2018 1.810 1.870 1.776 1.841 4,420 +0.00(+0.05%)
Apr 19, 2018 1.840 1.860 1.750 1.840 17,510 +0.00(+0.00%)
Apr 18, 2018 1.850 1.870 1.840 1.840 3,560 -0.02(-1.08%)
Apr 17, 2018 1.890 1.928 1.850 1.860 12,046 -0.05(-2.62%)
Apr 16, 2018 1.910 1.950 1.861 1.910 2,552 -0.03(-1.55%)
Apr 13, 2018 1.880 1.976 1.880 1.940 70,511 +0.06(+3.19%)
Apr 12, 2018 1.900 1.950 1.880 1.880 1,510 -0.02(-1.05%)
Apr 11, 2018 1.870 1.900 1.870 1.900 1,449 -0.01(-0.52%)
Apr 10, 2018 1.890 1.930 1.885 1.910 2,277 +0.01(+0.53%)
Apr 09, 2018 1.970 1.970 1.850 1.900 1,149 -0.02(-1.04%)
Apr 06, 2018 1.870 1.930 1.852 1.920 1,265 +0.02(+1.05%)
Apr 05, 2018 1.890 1.950 1.890 1.900 2,189 -0.02(-1.07%)
Apr 04, 2018 1.890 1.921 1.890 1.921 746 -0.01(-0.49%)
Apr 03, 2018 1.910 1.980 1.905 1.930 7,237 -0.02(-1.03%)
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.