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

Lincoln Educational (NQ: LINC )

12.55 +0.65 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2019 2.560 2.750 2.560 2.750 4,900 +0.14(+5.36%)
May 30, 2019 2.800 2.800 2.600 2.610 26,660 -0.18(-6.45%)
May 29, 2019 2.850 2.850 2.730 2.790 5,661 +0.06(+2.20%)
May 28, 2019 2.850 2.854 2.660 2.730 9,690 +0.00(+0.00%)
May 24, 2019 2.900 2.900 2.700 2.730 13,000 -0.11(-3.87%)
May 23, 2019 2.790 2.900 2.790 2.840 213,654 -0.02(-0.70%)
May 22, 2019 2.772 2.870 2.772 2.860 20,367 +0.02(+0.88%)
May 21, 2019 2.890 2.890 2.714 2.835 20,388 +0.04(+1.25%)
May 20, 2019 2.630 2.800 2.510 2.800 61,083 +0.15(+5.66%)
May 17, 2019 2.897 2.897 2.650 2.650 400 -0.28(-9.56%)
May 16, 2019 2.650 2.980 2.650 2.930 3,467 +0.23(+8.52%)
May 15, 2019 2.750 2.750 2.650 2.700 19,999 -0.15(-5.26%)
May 14, 2019 2.760 2.870 2.550 2.850 13,410 +0.05(+1.79%)
May 13, 2019 3.100 3.160 2.670 2.800 10,306 -0.37(-11.67%)
May 10, 2019 3.100 3.170 3.100 3.170 1,200 +0.09(+2.92%)
May 09, 2019 3.080 3.080 3.080 3.080 735 +0.05(+1.65%)
May 08, 2019 3.139 3.139 3.030 3.030 1,407 -0.03(-0.82%)
May 07, 2019 3.160 3.170 3.040 3.055 1,042 -0.02(-0.81%)
May 06, 2019 3.080 3.170 3.080 3.080 4,606 -0.10(-3.14%)
May 03, 2019 3.140 3.180 3.080 3.180 3,200 +0.10(+3.25%)
May 02, 2019 3.080 3.080 3.080 3.080 6,193 -0.04(-1.28%)
May 01, 2019 3.010 3.170 3.010 3.120 3,641 +0.08(+2.63%)
Apr 30, 2019 3.090 3.160 3.030 3.040 2,708 -0.16(-5.00%)
Apr 29, 2019 3.150 3.200 3.040 3.200 7,285 +0.08(+2.56%)
Apr 26, 2019 3.150 3.190 3.120 3.120 800 -0.03(-0.95%)
Apr 25, 2019 3.110 3.200 3.110 3.150 1,913 +0.04(+1.29%)
Apr 24, 2019 3.090 3.120 3.090 3.110 1,385 +0.02(+0.65%)
Apr 23, 2019 3.160 3.220 3.090 3.090 2,731 -0.03(-0.96%)
Apr 22, 2019 3.150 3.181 3.120 3.120 15,874 -0.11(-3.41%)
Apr 18, 2019 3.190 3.250 3.152 3.230 10,900 +0.08(+2.54%)
Apr 17, 2019 3.200 3.230 3.150 3.150 16,255 -0.08(-2.48%)
Apr 16, 2019 3.220 3.230 3.220 3.230 1,760 +0.02(+0.62%)
Apr 15, 2019 3.220 3.230 3.210 3.210 2,310 -0.01(-0.28%)
Apr 12, 2019 3.230 3.230 3.160 3.219 4,500 -0.01(-0.34%)
Apr 11, 2019 3.120 3.230 3.120 3.230 1,170 +0.11(+3.53%)
Apr 10, 2019 3.170 3.240 3.120 3.120 6,823 -0.01(-0.32%)
Apr 09, 2019 3.240 3.240 3.090 3.130 1,688 +0.03(+1.13%)
Apr 08, 2019 3.200 3.230 3.090 3.095 5,862 +0.01(+0.16%)
Apr 05, 2019 3.180 3.180 3.090 3.090 500 -0.04(-1.28%)
Apr 04, 2019 3.120 3.130 3.110 3.130 1,679 +0.06(+1.95%)
Apr 03, 2019 3.070 3.250 3.050 3.070 69,873 -0.16(-4.95%)
Apr 02, 2019 3.200 3.240 3.200 3.230 11,802 +0.03(+0.94%)
Apr 01, 2019 3.192 3.258 3.130 3.200 2,597 +0.10(+3.23%)
Mar 29, 2019 3.240 3.240 3.100 3.100 16,300 -0.11(-3.43%)
Mar 28, 2019 3.180 3.220 3.180 3.210 1,010 +0.00(+0.16%)
Mar 27, 2019 3.065 3.260 3.050 3.205 22,056 +0.16(+5.08%)
Mar 26, 2019 2.920 3.140 2.920 3.050 6,543 +0.13(+4.45%)
Mar 25, 2019 3.090 3.096 2.920 2.920 40,357 -0.12(-4.01%)
Mar 22, 2019 3.060 3.150 3.042 3.042 15,300 -0.02(-0.59%)
Mar 21, 2019 3.060 3.060 3.060 3.060 894 -0.01(-0.33%)
Mar 20, 2019 3.180 3.240 3.070 3.070 3,230 -0.13(-4.06%)
Mar 19, 2019 3.250 3.250 3.200 3.200 12,352 +0.00(+0.08%)
Mar 18, 2019 3.128 3.264 3.128 3.197 10,361 +0.01(+0.24%)
Mar 15, 2019 2.940 3.190 2.940 3.190 24,100 +0.24(+8.14%)
Mar 14, 2019 3.000 3.010 2.950 2.950 2,208 +0.01(+0.34%)
Mar 13, 2019 3.030 3.030 2.940 2.940 904 +0.02(+0.68%)
Mar 12, 2019 2.970 3.030 2.920 2.920 5,078 +0.00(+0.00%)
Mar 11, 2019 3.160 3.160 2.900 2.920 15,482 -0.18(-5.81%)
Mar 08, 2019 3.140 3.234 3.100 3.100 14,700 -0.07(-2.21%)
Mar 07, 2019 3.220 3.230 3.130 3.170 2,869 +0.03(+0.96%)
Mar 06, 2019 3.190 3.200 3.120 3.140 10,461 -0.06(-1.88%)
Mar 05, 2019 3.180 3.200 3.140 3.200 34,427 +0.05(+1.59%)
Mar 04, 2019 3.140 3.186 3.140 3.150 5,470 +0.01(+0.32%)
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.