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

Lincoln Educational (NQ: LINC )

10.75 +0.09 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2020 3.940 3.950 3.690 3.900 77,600 +0.08(+2.09%)
May 28, 2020 3.950 3.950 3.798 3.820 48,359 -0.08(-2.05%)
May 27, 2020 3.500 3.990 3.500 3.900 121,289 +0.42(+12.07%)
May 26, 2020 3.650 3.700 3.150 3.480 181,319 -0.17(-4.66%)
May 22, 2020 3.450 3.670 3.420 3.650 148,600 +0.21(+6.10%)
May 21, 2020 2.980 3.910 2.980 3.440 180,439 +0.45(+15.05%)
May 20, 2020 2.570 3.100 2.570 2.990 85,284 +0.30(+11.15%)
May 19, 2020 2.620 2.790 2.560 2.690 10,180 -0.09(-3.24%)
May 18, 2020 2.680 2.800 2.610 2.780 13,890 -0.02(-0.71%)
May 15, 2020 2.800 2.800 2.583 2.800 30,700 +0.00(+0.00%)
May 14, 2020 2.800 2.800 2.560 2.800 16,505 +0.00(+0.00%)
May 13, 2020 2.870 2.990 2.650 2.800 75,847 +0.25(+9.80%)
May 12, 2020 2.440 2.600 2.440 2.550 12,272 +0.12(+4.94%)
May 11, 2020 2.450 2.590 2.430 2.430 27,070 -0.07(-2.80%)
May 08, 2020 2.520 2.600 2.430 2.500 44,100 +0.01(+0.40%)
May 07, 2020 2.330 2.490 2.330 2.490 3,898 +0.19(+8.26%)
May 06, 2020 2.320 2.480 2.260 2.300 13,256 -0.03(-1.29%)
May 05, 2020 2.440 2.520 2.330 2.330 16,906 -0.05(-2.10%)
May 04, 2020 2.350 2.380 2.350 2.380 680 +0.03(+1.28%)
May 01, 2020 2.530 2.530 2.350 2.350 2,500 -0.15(-6.00%)
Apr 30, 2020 2.590 2.590 2.500 2.500 8,642 +0.00(+0.00%)
Apr 29, 2020 2.550 2.600 2.430 2.500 62,875 +0.17(+7.30%)
Apr 28, 2020 2.560 2.560 2.330 2.330 5,640 -0.17(-6.80%)
Apr 27, 2020 2.450 2.530 2.435 2.500 7,298 +0.08(+3.31%)
Apr 24, 2020 2.418 2.440 2.370 2.420 2,900 +0.01(+0.41%)
Apr 23, 2020 2.450 2.470 2.410 2.410 1,915 +0.06(+2.55%)
Apr 22, 2020 2.500 2.530 2.350 2.350 7,047 -0.09(-3.69%)
Apr 21, 2020 2.360 2.440 2.350 2.440 2,375 +0.01(+0.30%)
Apr 20, 2020 2.433 2.433 2.433 2.433 449 +0.03(+1.37%)
Apr 17, 2020 2.400 2.400 2.350 2.400 7,700 +0.05(+2.13%)
Apr 16, 2020 2.370 2.400 2.350 2.350 7,806 -0.04(-1.74%)
Apr 15, 2020 2.600 2.600 2.360 2.392 7,151 -0.00(-0.09%)
Apr 14, 2020 2.400 2.460 2.350 2.394 43,032 -0.01(-0.26%)
Apr 13, 2020 2.380 2.400 2.270 2.400 28,046 +0.06(+2.78%)
Apr 09, 2020 2.400 2.410 2.335 2.335 7,700 -0.06(-2.71%)
Apr 08, 2020 2.320 2.450 2.320 2.400 16,220 +0.07(+3.00%)
Apr 07, 2020 2.280 2.330 2.260 2.330 4,512 +0.08(+3.56%)
Apr 06, 2020 2.290 2.290 2.250 2.250 1,658 -0.05(-2.17%)
Apr 03, 2020 2.270 2.300 2.110 2.300 4,700 +0.02(+0.88%)
Apr 02, 2020 2.160 2.280 2.160 2.280 2,832 +0.06(+2.70%)
Apr 01, 2020 2.213 2.222 2.180 2.220 6,703 +0.02(+0.91%)
Mar 31, 2020 2.240 2.290 2.200 2.200 35,484 +0.04(+1.85%)
Mar 30, 2020 2.200 2.260 2.150 2.160 6,358 -0.13(-5.68%)
Mar 27, 2020 2.300 2.300 2.157 2.290 7,000 +0.04(+1.78%)
Mar 26, 2020 2.280 2.400 2.250 2.250 7,052 +0.09(+4.17%)
Mar 25, 2020 2.090 2.300 2.070 2.160 16,080 +0.17(+8.27%)
Mar 24, 2020 2.000 2.090 1.980 1.995 13,735 +0.08(+3.91%)
Mar 23, 2020 1.900 2.000 1.900 1.920 14,169 +0.02(+1.05%)
Mar 20, 2020 2.000 2.000 1.900 1.900 2,800 -0.06(-3.06%)
Mar 19, 2020 1.890 1.971 1.850 1.960 5,832 +0.07(+3.70%)
Mar 18, 2020 1.850 1.900 1.800 1.890 9,073 -0.06(-3.08%)
Mar 17, 2020 1.861 2.086 1.850 1.950 44,200 +0.18(+10.17%)
Mar 16, 2020 1.850 2.200 1.690 1.770 12,893 -0.43(-19.55%)
Mar 13, 2020 2.000 2.200 1.800 2.200 34,000 +0.20(+10.00%)
Mar 12, 2020 2.450 2.450 1.830 2.000 57,308 -0.38(-15.97%)
Mar 11, 2020 2.300 2.730 2.300 2.380 13,861 -0.15(-5.93%)
Mar 10, 2020 2.520 2.550 2.430 2.530 18,807 -0.02(-0.78%)
Mar 09, 2020 2.560 2.560 2.360 2.550 20,855 -0.09(-3.41%)
Mar 06, 2020 2.900 2.900 2.640 2.640 18,900 -0.26(-8.97%)
Mar 05, 2020 2.860 2.900 2.600 2.900 6,194 +0.12(+4.32%)
Mar 04, 2020 2.837 2.870 2.560 2.780 6,159 +0.18(+6.92%)
Mar 03, 2020 2.880 2.880 2.550 2.600 9,005 -0.18(-6.47%)
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.