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 (%)
Aug 31, 2022 6.420 6.530 6.410 6.500 83,859 +0.03(+0.46%)
Aug 30, 2022 6.400 6.600 6.400 6.470 139,955 +0.05(+0.78%)
Aug 29, 2022 6.510 6.570 6.380 6.420 76,321 -0.21(-3.17%)
Aug 26, 2022 6.610 6.770 6.480 6.630 73,860 +0.17(+2.63%)
Aug 25, 2022 6.530 6.560 6.280 6.460 114,152 -0.05(-0.77%)
Aug 24, 2022 6.570 6.730 6.460 6.510 90,744 -0.05(-0.76%)
Aug 23, 2022 6.530 6.560 6.330 6.560 68,313 +0.15(+2.34%)
Aug 22, 2022 6.370 6.560 6.290 6.410 57,310 -0.03(-0.47%)
Aug 19, 2022 6.480 6.670 6.405 6.440 66,507 -0.06(-0.92%)
Aug 18, 2022 6.430 6.560 6.400 6.500 47,969 +0.03(+0.46%)
Aug 17, 2022 6.480 6.610 6.350 6.470 67,482 -0.01(-0.15%)
Aug 16, 2022 6.370 6.600 6.220 6.480 126,940 +0.12(+1.89%)
Aug 15, 2022 6.050 6.440 6.000 6.360 94,949 +0.20(+3.25%)
Aug 12, 2022 6.020 6.270 5.940 6.160 85,807 +0.22(+3.70%)
Aug 11, 2022 6.000 6.110 5.730 5.940 283,376 -0.27(-4.35%)
Aug 10, 2022 6.570 6.570 6.080 6.210 152,716 -0.15(-2.36%)
Aug 09, 2022 7.030 7.030 6.290 6.360 233,039 -0.45(-6.61%)
Aug 08, 2022 7.310 7.310 6.370 6.810 663,358 -0.50(-6.84%)
Aug 05, 2022 7.080 7.370 7.035 7.310 93,624 +0.12(+1.67%)
Aug 04, 2022 7.650 7.650 7.020 7.190 252,124 -0.41(-5.39%)
Aug 03, 2022 7.690 7.710 7.400 7.600 79,596 -0.11(-1.43%)
Aug 02, 2022 7.500 7.930 7.420 7.710 438,097 +0.40(+5.47%)
Aug 01, 2022 7.270 7.310 7.110 7.310 72,880 +0.07(+0.97%)
Jul 29, 2022 7.160 7.250 7.020 7.240 96,831 +0.16(+2.26%)
Jul 28, 2022 7.110 7.130 7.000 7.080 77,334 -0.07(-0.98%)
Jul 27, 2022 7.040 7.190 6.960 7.150 51,101 -0.03(-0.42%)
Jul 26, 2022 6.940 7.260 6.880 7.180 122,704 +0.18(+2.57%)
Jul 25, 2022 7.050 7.090 6.930 7.000 209,778 +0.00(+0.00%)
Jul 22, 2022 6.980 7.010 6.890 7.000 23,425 +0.02(+0.29%)
Jul 21, 2022 6.910 7.030 6.890 6.980 36,483 +0.01(+0.14%)
Jul 20, 2022 6.910 7.000 6.672 6.970 68,856 +0.07(+1.01%)
Jul 19, 2022 6.790 7.030 6.790 6.900 61,066 +0.05(+0.73%)
Jul 18, 2022 6.710 6.910 6.700 6.850 96,136 +0.20(+3.01%)
Jul 15, 2022 6.500 6.750 6.500 6.650 41,813 +0.20(+3.10%)
Jul 14, 2022 6.540 6.540 6.250 6.450 92,104 -0.10(-1.53%)
Jul 13, 2022 6.380 6.550 6.380 6.550 40,948 +0.16(+2.50%)
Jul 12, 2022 6.410 6.540 6.380 6.390 20,933 -0.01(-0.16%)
Jul 11, 2022 6.420 6.490 6.380 6.400 41,157 -0.04(-0.62%)
Jul 08, 2022 6.350 6.440 6.240 6.440 81,570 +0.09(+1.42%)
Jul 07, 2022 6.180 6.380 6.110 6.350 40,366 +0.24(+3.93%)
Jul 06, 2022 6.220 6.235 6.100 6.110 17,149 -0.15(-2.40%)
Jul 05, 2022 6.200 6.330 6.120 6.260 62,189 -0.05(-0.79%)
Jul 01, 2022 6.360 6.410 6.257 6.310 25,533 +0.00(+0.00%)
Jun 30, 2022 6.310 6.420 6.170 6.310 57,882 +0.08(+1.28%)
Jun 29, 2022 6.370 6.370 6.080 6.230 41,158 -0.14(-2.20%)
Jun 28, 2022 6.500 6.540 6.320 6.370 29,356 -0.08(-1.24%)
Jun 27, 2022 6.350 6.450 6.300 6.450 87,824 +0.08(+1.26%)
Jun 24, 2022 6.140 6.400 6.130 6.370 105,081 +0.32(+5.29%)
Jun 23, 2022 5.970 6.165 5.970 6.050 183,396 +0.05(+0.83%)
Jun 22, 2022 6.030 6.325 5.995 6.000 254,427 -0.10(-1.64%)
Jun 21, 2022 6.060 6.330 6.000 6.100 85,480 +0.17(+2.87%)
Jun 17, 2022 5.840 6.100 5.840 5.930 76,289 +0.02(+0.34%)
Jun 16, 2022 6.070 6.070 5.870 5.910 99,576 -0.24(-3.90%)
Jun 15, 2022 6.040 6.196 5.980 6.150 109,121 +0.12(+1.99%)
Jun 14, 2022 5.690 6.100 5.690 6.030 106,272 +0.30(+5.24%)
Jun 13, 2022 5.870 5.980 5.560 5.730 183,235 -0.30(-4.98%)
Jun 10, 2022 6.230 6.280 6.000 6.030 80,504 -0.35(-5.49%)
Jun 09, 2022 6.400 6.480 6.330 6.380 145,198 -0.05(-0.78%)
Jun 08, 2022 6.410 6.485 6.170 6.430 252,553 -0.04(-0.62%)
Jun 07, 2022 6.220 6.540 6.200 6.470 181,939 +0.19(+3.03%)
Jun 06, 2022 6.270 6.450 6.185 6.280 286,733 +0.12(+1.95%)
Jun 03, 2022 5.960 6.180 5.930 6.160 144,735 +0.22(+3.70%)
Jun 02, 2022 5.910 6.130 5.860 5.940 82,117 -0.03(-0.50%)
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.