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

Lincoln Educational (NQ: LINC )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2019 3.190 3.190 3.140 3.140 20,200 -0.03(-0.95%)
Feb 28, 2019 3.170 3.175 3.150 3.170 30,762 -0.03(-0.94%)
Feb 27, 2019 3.160 3.200 3.160 3.200 5,679 +0.03(+0.95%)
Feb 26, 2019 3.220 3.230 3.170 3.170 8,430 -0.05(-1.55%)
Feb 25, 2019 3.220 3.220 3.210 3.220 816 +0.03(+0.94%)
Feb 22, 2019 3.170 3.260 3.120 3.190 10,200 +0.07(+2.24%)
Feb 21, 2019 3.110 3.200 3.110 3.120 1,593 -0.03(-0.95%)
Feb 20, 2019 3.210 3.210 3.150 3.150 6,242 -0.05(-1.56%)
Feb 19, 2019 3.170 3.289 3.160 3.200 4,343 +0.05(+1.59%)
Feb 15, 2019 3.220 3.340 3.150 3.150 14,300 -0.04(-1.25%)
Feb 14, 2019 3.340 3.340 3.180 3.190 4,085 -0.11(-3.33%)
Feb 13, 2019 3.240 3.340 3.240 3.300 2,618 +0.07(+2.17%)
Feb 12, 2019 3.150 3.280 3.150 3.230 4,674 +0.08(+2.54%)
Feb 11, 2019 3.190 3.299 3.150 3.150 11,859 -0.04(-1.25%)
Feb 08, 2019 3.240 3.260 3.190 3.190 15,400 -0.05(-1.54%)
Feb 07, 2019 3.250 3.250 3.200 3.240 28,334 +0.07(+2.21%)
Feb 06, 2019 3.090 3.250 3.040 3.170 17,120 +0.18(+6.02%)
Feb 05, 2019 3.040 3.050 2.980 2.990 47,290 -0.01(-0.33%)
Feb 04, 2019 2.990 3.000 2.950 3.000 18,524 +0.01(+0.33%)
Feb 01, 2019 2.900 3.000 2.900 2.990 35,300 +0.09(+3.26%)
Jan 31, 2019 2.896 2.896 2.896 2.896 338 -0.10(-3.48%)
Jan 30, 2019 2.865 3.000 2.865 3.000 13,073 +0.12(+4.17%)
Jan 29, 2019 2.880 2.950 2.880 2.880 8,487 -0.01(-0.35%)
Jan 28, 2019 2.800 2.901 2.800 2.890 3,122 +0.09(+3.21%)
Jan 25, 2019 2.860 2.860 2.770 2.800 1,900 -0.06(-2.10%)
Jan 24, 2019 2.880 2.880 2.750 2.860 5,597 -0.03(-1.04%)
Jan 23, 2019 2.860 2.890 2.750 2.890 6,088 +0.04(+1.40%)
Jan 22, 2019 2.870 2.900 2.760 2.850 1,873 -0.02(-0.70%)
Jan 18, 2019 2.820 2.990 2.820 2.870 800 +0.08(+2.87%)
Jan 17, 2019 2.740 2.990 2.740 2.790 10,241 +0.08(+2.95%)
Jan 16, 2019 2.870 2.910 2.710 2.710 7,833 -0.18(-6.23%)
Jan 15, 2019 2.790 2.890 2.760 2.890 2,244 +0.13(+4.71%)
Jan 14, 2019 2.770 2.940 2.760 2.760 1,787 -0.06(-2.13%)
Jan 11, 2019 2.680 2.840 2.680 2.820 8,300 +0.15(+5.62%)
Jan 10, 2019 2.880 2.910 2.580 2.670 7,754 -0.20(-6.97%)
Jan 09, 2019 2.920 2.924 2.660 2.870 23,602 -0.01(-0.35%)
Jan 08, 2019 3.000 3.000 2.880 2.880 3,234 -0.05(-1.70%)
Jan 07, 2019 2.930 2.940 2.810 2.930 12,881 +0.09(+3.17%)
Jan 04, 2019 2.800 2.930 2.800 2.840 37,800 -0.04(-1.39%)
Jan 03, 2019 2.820 2.910 2.790 2.880 11,200 +0.03(+1.05%)
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.