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

Lincoln Educational (NQ: LINC )

9.940 +0.110 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2023 6.740 6.760 6.550 6.740 107,959 +0.09(+1.35%)
Jun 29, 2023 6.540 6.710 6.500 6.650 144,727 +0.07(+1.06%)
Jun 28, 2023 6.510 6.630 6.380 6.580 148,511 +0.12(+1.86%)
Jun 27, 2023 6.500 6.500 6.220 6.460 139,619 +0.03(+0.47%)
Jun 26, 2023 6.280 6.540 6.190 6.430 219,377 +0.18(+2.88%)
Jun 23, 2023 6.510 6.640 6.150 6.250 2,788,389 -0.29(-4.43%)
Jun 22, 2023 6.570 6.670 6.530 6.540 97,065 -0.05(-0.76%)
Jun 21, 2023 6.550 6.720 6.440 6.590 117,450 +0.01(+0.15%)
Jun 20, 2023 6.660 6.780 6.580 6.580 132,828 -0.07(-1.05%)
Jun 16, 2023 6.390 6.750 6.390 6.650 187,058 +0.21(+3.26%)
Jun 15, 2023 6.400 6.590 6.390 6.440 92,801 +0.28(+4.55%)
May 08, 2023 6.190 6.730 5.800 6.160 104,652 +0.43(+7.50%)
May 05, 2023 5.790 5.870 5.680 5.730 62,919 -0.06(-1.04%)
May 04, 2023 5.500 5.870 5.440 5.790 190,043 +0.11(+1.94%)
May 03, 2023 5.530 5.850 5.530 5.680 96,465 +0.01(+0.18%)
May 02, 2023 5.650 5.805 5.490 5.670 96,167 -0.24(-4.06%)
May 01, 2023 5.870 5.940 5.458 5.910 57,590 +0.08(+1.37%)
Apr 28, 2023 5.900 5.955 5.810 5.830 112,233 -0.12(-2.02%)
Apr 27, 2023 5.760 5.980 5.640 5.950 76,622 +0.18(+3.12%)
Apr 26, 2023 5.910 5.940 5.690 5.770 42,538 -0.18(-3.03%)
Apr 25, 2023 5.930 5.960 5.700 5.950 94,356 -0.02(-0.34%)
Apr 24, 2023 5.960 6.010 5.870 5.970 25,313 -0.03(-0.50%)
Apr 21, 2023 6.040 6.070 5.900 6.000 47,794 -0.08(-1.23%)
Apr 20, 2023 6.210 6.289 6.020 6.075 35,063 -0.10(-1.70%)
Apr 19, 2023 6.250 6.310 6.120 6.180 86,138 -0.13(-2.06%)
Apr 18, 2023 6.450 6.470 6.300 6.310 41,766 -0.14(-2.17%)
Apr 17, 2023 6.430 6.540 6.395 6.450 77,531 -0.05(-0.77%)
Apr 14, 2023 6.320 6.690 6.320 6.500 100,606 +0.10(+1.56%)
Apr 13, 2023 6.220 6.550 6.180 6.400 100,979 +0.11(+1.75%)
Apr 12, 2023 6.410 6.570 6.175 6.290 88,947 -0.13(-2.02%)
Apr 11, 2023 5.860 6.510 5.730 6.420 244,079 +0.50(+8.45%)
Apr 10, 2023 5.460 6.005 5.460 5.920 80,772 +0.39(+7.05%)
Apr 06, 2023 5.400 5.560 5.360 5.530 44,596 +0.13(+2.41%)
Apr 05, 2023 5.570 5.665 5.340 5.400 107,227 -0.13(-2.35%)
Apr 04, 2023 5.740 5.840 5.350 5.530 109,263 -0.25(-4.24%)
Apr 03, 2023 5.620 5.840 5.500 5.775 61,487 +0.12(+2.03%)
Mar 31, 2023 5.630 5.690 5.580 5.660 14,096 +0.04(+0.71%)
Mar 30, 2023 5.690 5.750 5.570 5.620 30,156 +0.00(+0.00%)
Mar 29, 2023 5.710 5.778 5.620 5.620 30,686 -0.09(-1.58%)
Mar 28, 2023 5.520 5.794 5.500 5.710 72,922 +0.13(+2.33%)
Mar 27, 2023 5.560 5.650 5.530 5.580 64,016 +0.02(+0.36%)
Mar 24, 2023 5.200 5.650 5.200 5.560 124,138 +0.36(+6.92%)
Mar 23, 2023 5.160 5.530 5.105 5.200 86,681 +0.09(+1.76%)
Mar 22, 2023 5.130 5.240 5.090 5.110 80,653 +0.02(+0.39%)
Mar 21, 2023 5.220 5.440 5.050 5.090 156,669 -0.05(-0.97%)
Mar 20, 2023 5.430 5.495 5.130 5.140 211,588 -0.14(-2.65%)
Mar 17, 2023 5.550 5.657 5.240 5.280 255,785 -0.34(-6.05%)
Mar 16, 2023 5.820 5.900 5.620 5.620 198,796 -0.18(-3.10%)
Mar 15, 2023 6.020 6.055 5.770 5.800 205,826 -0.21(-3.49%)
Mar 14, 2023 5.980 6.090 5.750 6.010 209,202 +0.15(+2.56%)
Mar 13, 2023 5.920 5.980 5.635 5.860 98,675 -0.06(-1.01%)
Mar 10, 2023 5.980 6.000 5.810 5.920 55,354 -0.11(-1.82%)
Mar 09, 2023 6.230 6.356 6.030 6.030 98,446 -0.27(-4.29%)
Mar 08, 2023 6.060 6.310 5.995 6.300 117,080 +0.18(+2.94%)
Mar 07, 2023 6.100 6.260 5.860 6.120 71,325 -0.04(-0.65%)
Mar 06, 2023 6.170 6.260 5.980 6.160 35,365 -0.03(-0.48%)
Mar 03, 2023 6.070 6.200 5.910 6.190 45,797 +0.19(+3.17%)
Mar 02, 2023 6.090 6.240 5.918 6.000 24,808 -0.18(-2.91%)
Mar 01, 2023 5.850 6.350 5.850 6.180 77,751 +0.33(+5.64%)
Feb 28, 2023 5.750 6.090 5.620 5.850 94,945 +0.02(+0.34%)
Feb 27, 2023 5.960 6.200 5.700 5.830 31,584 -0.18(-3.00%)
Feb 24, 2023 6.030 6.119 5.810 6.010 24,150 -0.14(-2.28%)
Feb 23, 2023 6.420 6.670 5.880 6.150 53,616 -0.23(-3.61%)
Feb 22, 2023 6.480 6.500 6.360 6.380 17,910 -0.02(-0.31%)
Feb 21, 2023 6.710 6.740 6.400 6.400 50,268 -0.32(-4.76%)
Feb 17, 2023 6.760 6.866 6.560 6.720 25,477 -0.01(-0.15%)
Feb 16, 2023 6.710 6.793 6.635 6.730 21,554 -0.03(-0.52%)
Feb 15, 2023 6.460 6.880 6.380 6.765 33,452 +0.28(+4.40%)
Feb 14, 2023 6.440 6.693 6.370 6.480 19,161 +0.04(+0.62%)
Feb 13, 2023 6.671 6.671 6.350 6.440 12,944 +0.09(+1.42%)
Feb 10, 2023 6.320 6.470 6.310 6.350 31,507 +0.02(+0.32%)
Feb 09, 2023 6.450 6.655 6.300 6.330 12,249 -0.06(-0.94%)
Feb 08, 2023 6.620 6.620 6.320 6.390 14,093 -0.17(-2.59%)
Feb 07, 2023 6.440 6.660 6.440 6.560 13,684 +0.00(+0.00%)
Feb 06, 2023 6.600 6.830 6.530 6.560 46,202 -0.02(-0.30%)
Feb 03, 2023 6.590 6.800 6.470 6.580 84,749 +0.09(+1.39%)
Feb 02, 2023 6.410 6.870 6.020 6.490 125,377 +0.06(+0.93%)
Feb 01, 2023 6.290 6.470 6.270 6.430 20,853 +0.08(+1.26%)
Jan 31, 2023 6.220 6.390 6.195 6.350 18,644 +0.14(+2.25%)
Jan 30, 2023 6.020 6.300 6.020 6.210 18,154 +0.11(+1.80%)
Jan 27, 2023 6.160 6.280 6.000 6.100 28,360 -0.16(-2.56%)
Jan 26, 2023 6.250 6.300 6.190 6.260 20,507 -0.04(-0.63%)
Jan 25, 2023 6.330 6.330 6.150 6.300 49,140 +0.01(+0.16%)
Jan 24, 2023 6.370 6.470 6.280 6.290 25,167 -0.04(-0.63%)
Jan 23, 2023 6.180 6.590 6.040 6.330 51,478 +0.21(+3.43%)
Jan 20, 2023 6.030 6.290 5.990 6.120 37,499 +0.07(+1.16%)
Jan 19, 2023 5.970 6.120 5.910 6.050 22,412 +0.13(+2.20%)
Jan 18, 2023 6.020 6.150 5.900 5.920 30,485 -0.04(-0.67%)
Jan 17, 2023 6.060 6.190 5.950 5.960 52,340 -0.18(-2.93%)
Jan 13, 2023 6.220 6.370 6.050 6.140 12,370 -0.03(-0.49%)
Jan 12, 2023 6.410 6.410 6.030 6.170 45,424 -0.11(-1.75%)
Jan 11, 2023 6.240 6.450 6.211 6.280 26,057 -0.01(-0.16%)
Jan 10, 2023 6.250 6.510 6.210 6.290 58,262 +0.05(+0.80%)
Jan 09, 2023 6.060 6.295 6.040 6.240 35,536 +0.15(+2.46%)
Jan 06, 2023 6.081 6.150 5.955 6.090 19,913 +0.08(+1.33%)
Jan 05, 2023 6.010 6.200 5.820 6.010 25,957 -0.01(-0.17%)
Jan 04, 2023 5.930 6.060 5.500 6.020 44,939 +0.06(+1.01%)
Jan 03, 2023 5.790 6.035 5.790 5.960 21,301 +0.17(+2.94%)
Dec 30, 2022 5.790 5.845 5.690 5.790 27,357 -0.02(-0.34%)
Dec 29, 2022 5.770 5.990 5.630 5.810 60,577 +0.04(+0.69%)
Dec 28, 2022 5.610 5.830 5.575 5.770 84,552 +0.20(+3.59%)
Dec 27, 2022 5.550 5.695 5.510 5.570 43,985 +0.02(+0.36%)
Dec 23, 2022 5.570 5.610 5.519 5.550 7,676 -0.04(-0.72%)
Dec 22, 2022 5.670 5.670 5.470 5.590 63,059 -0.17(-2.95%)
Dec 21, 2022 5.530 5.880 5.500 5.760 68,308 +0.25(+4.54%)
Dec 20, 2022 5.400 5.580 5.360 5.510 76,016 +0.11(+2.04%)
Dec 19, 2022 5.580 5.580 5.330 5.400 76,985 -0.18(-3.23%)
Dec 16, 2022 5.570 5.640 5.440 5.580 42,057 +0.04(+0.72%)
Dec 15, 2022 5.600 5.660 5.510 5.540 30,450 -0.11(-1.95%)
Dec 14, 2022 5.460 5.740 5.460 5.650 51,741 +0.19(+3.48%)
Dec 13, 2022 5.900 5.900 5.460 5.460 67,957 -0.22(-3.87%)
Dec 12, 2022 5.840 5.840 5.420 5.680 79,784 -0.24(-4.05%)
Dec 09, 2022 6.060 6.110 5.910 5.920 38,742 -0.16(-2.63%)
Dec 08, 2022 6.260 6.370 6.040 6.080 42,750 -0.22(-3.49%)
Dec 07, 2022 6.360 6.420 6.230 6.300 79,458 -0.01(-0.16%)
Dec 06, 2022 6.140 6.380 6.130 6.310 42,307 +0.10(+1.61%)
Dec 05, 2022 6.470 6.470 6.140 6.210 41,602 -0.34(-5.19%)
Dec 02, 2022 6.420 6.620 6.420 6.550 95,183 +0.00(+0.00%)
Dec 01, 2022 6.610 6.875 6.430 6.550 62,280 -0.06(-0.91%)
Nov 30, 2022 6.850 6.950 6.500 6.610 65,635 -0.24(-3.50%)
Nov 29, 2022 6.920 6.940 6.820 6.850 49,565 +0.00(+0.00%)
Nov 28, 2022 6.760 6.885 6.750 6.850 51,124 +0.00(+0.00%)
Nov 25, 2022 6.900 6.950 6.790 6.850 108,532 +0.00(+0.00%)
Nov 23, 2022 6.780 6.930 6.720 6.850 83,098 +0.08(+1.18%)
Nov 22, 2022 6.550 6.830 6.540 6.770 110,240 +0.25(+3.83%)
Nov 21, 2022 6.500 6.555 6.290 6.520 58,410 -0.07(-1.06%)
Nov 18, 2022 6.630 6.820 6.300 6.590 128,744 +0.13(+2.01%)
Nov 17, 2022 6.450 6.580 6.380 6.460 28,836 -0.07(-1.07%)
Nov 16, 2022 6.800 6.820 6.385 6.530 61,966 -0.32(-4.67%)
Nov 15, 2022 6.620 7.100 6.620 6.850 148,258 +0.20(+3.01%)
Nov 14, 2022 6.670 6.850 6.520 6.650 118,796 +0.07(+1.06%)
Nov 11, 2022 6.760 6.760 6.520 6.580 77,423 -0.09(-1.35%)
Nov 10, 2022 6.840 6.960 6.640 6.670 54,644 -0.04(-0.60%)
Nov 09, 2022 6.750 7.060 6.570 6.710 91,001 -0.09(-1.32%)
Nov 08, 2022 6.740 7.030 6.610 6.800 152,212 +0.08(+1.19%)
Nov 07, 2022 5.980 6.815 5.980 6.720 450,173 +0.74(+12.37%)
Nov 04, 2022 6.040 6.145 5.870 5.980 261,669 -0.02(-0.33%)
Nov 03, 2022 6.090 6.130 5.870 6.000 120,996 -0.18(-2.91%)
Nov 02, 2022 6.210 6.260 6.000 6.180 269,631 -0.03(-0.48%)
Nov 01, 2022 5.620 6.215 5.610 6.210 305,000 +0.66(+11.89%)
Oct 31, 2022 5.360 5.710 5.350 5.550 83,419 +0.19(+3.54%)
Oct 28, 2022 5.320 5.500 5.240 5.360 181,785 +0.00(+0.00%)
Oct 27, 2022 5.600 5.710 5.310 5.360 62,078 -0.25(-4.46%)
Oct 26, 2022 5.430 5.640 5.410 5.610 83,689 +0.22(+4.08%)
Oct 25, 2022 5.380 5.550 5.370 5.390 121,011 -0.06(-1.10%)
Oct 24, 2022 5.290 5.600 5.270 5.450 117,056 +0.09(+1.68%)
Oct 21, 2022 5.000 5.400 4.980 5.360 116,440 +0.36(+7.20%)
Oct 20, 2022 4.920 5.080 4.920 5.000 184,250 +0.12(+2.46%)
Oct 19, 2022 4.990 5.020 4.880 4.880 127,653 -0.11(-2.20%)
Oct 18, 2022 5.000 5.170 4.985 4.990 147,484 +0.01(+0.20%)
Oct 17, 2022 4.790 5.050 4.700 4.980 945,770 +0.29(+6.18%)
Oct 14, 2022 4.980 4.980 4.590 4.690 243,951 -0.21(-4.29%)
Oct 13, 2022 4.880 5.070 4.880 4.900 436,554 -0.10(-2.00%)
Oct 12, 2022 5.110 5.110 4.880 5.000 233,447 -0.11(-2.15%)
Oct 11, 2022 5.300 5.350 5.080 5.110 105,625 -0.20(-3.77%)
Oct 10, 2022 5.430 5.540 5.270 5.310 89,320 -0.12(-2.21%)
Oct 07, 2022 5.530 5.530 5.420 5.430 16,527 -0.16(-2.86%)
Oct 06, 2022 5.580 5.750 5.560 5.590 61,993 -0.06(-1.06%)
Oct 05, 2022 5.670 5.760 5.570 5.650 55,661 -0.02(-0.35%)
Oct 04, 2022 5.630 5.830 5.620 5.670 65,770 +0.10(+1.80%)
Oct 03, 2022 5.470 5.588 5.430 5.570 78,620 +0.13(+2.39%)
Sep 30, 2022 5.620 5.620 5.420 5.440 51,387 -0.02(-0.37%)
Sep 29, 2022 5.420 5.530 5.380 5.460 49,263 -0.05(-0.91%)
Sep 28, 2022 5.340 5.580 5.330 5.510 50,542 +0.15(+2.80%)
Sep 27, 2022 5.380 5.660 5.240 5.360 50,234 +0.07(+1.32%)
Sep 26, 2022 5.430 5.635 5.240 5.290 56,010 -0.20(-3.64%)
Sep 23, 2022 5.320 5.600 5.200 5.490 68,499 +0.19(+3.58%)
Sep 22, 2022 5.620 5.620 5.230 5.300 116,136 -0.32(-5.69%)
Sep 21, 2022 5.540 5.710 5.390 5.620 69,921 +0.15(+2.74%)
Sep 20, 2022 5.840 5.840 5.380 5.470 111,341 -0.29(-5.03%)
Sep 19, 2022 6.070 6.250 5.730 5.760 41,173 -0.29(-4.79%)
Sep 16, 2022 6.310 6.340 5.900 6.050 127,207 -0.34(-5.32%)
Sep 15, 2022 6.510 6.510 6.310 6.390 68,485 -0.05(-0.78%)
Sep 14, 2022 6.480 6.565 6.340 6.440 47,428 -0.07(-1.08%)
Sep 13, 2022 6.697 6.697 6.420 6.510 56,850 -0.24(-3.56%)
Sep 12, 2022 6.820 7.000 6.713 6.750 79,791 +0.01(+0.15%)
Sep 09, 2022 6.660 6.840 6.553 6.740 95,773 +0.26(+4.01%)
Sep 08, 2022 6.400 6.500 6.380 6.480 66,027 +0.08(+1.25%)
Sep 07, 2022 6.210 6.440 6.140 6.400 103,069 +0.19(+3.06%)
Sep 06, 2022 6.310 6.367 6.210 6.210 70,653 -0.14(-2.20%)
Sep 02, 2022 6.440 6.440 6.240 6.350 97,212 +0.03(+0.47%)
Sep 01, 2022 6.430 6.454 6.260 6.320 54,437 -0.18(-2.77%)
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%)
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.