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

Lincoln Educational (NQ: LINC )

12.02 -0.21 (-1.72%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 7, 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 (%)
Apr 29, 2016 2.050 2.100 1.916 2.010 13,254 -0.04(-1.95%)
Apr 28, 2016 2.060 2.140 1.820 2.050 62,671 -0.01(-0.49%)
Apr 27, 2016 2.200 2.261 2.044 2.060 106,538 -0.14(-6.36%)
Apr 26, 2016 1.950 2.200 1.880 2.200 87,670 +0.25(+12.82%)
Apr 25, 2016 2.090 2.090 1.950 1.950 59,637 -0.17(-8.02%)
Apr 22, 2016 2.290 2.300 2.060 2.120 46,416 -0.18(-7.83%)
Apr 21, 2016 2.320 2.320 2.280 2.300 34,364 -0.02(-0.86%)
Apr 20, 2016 2.450 2.450 2.260 2.320 27,313 -0.10(-4.13%)
Apr 19, 2016 2.262 2.420 2.160 2.420 24,190 +0.10(+4.31%)
Apr 18, 2016 2.400 2.410 2.300 2.320 32,204 -0.09(-3.73%)
Apr 15, 2016 2.400 2.470 2.370 2.410 17,686 -0.01(-0.41%)
Apr 14, 2016 2.490 2.490 2.400 2.420 127,284 +0.02(+0.83%)
Apr 13, 2016 2.390 2.529 2.390 2.400 18,866 +0.00(+0.00%)
Apr 12, 2016 2.420 2.480 2.400 2.400 15,518 -0.02(-0.83%)
Apr 11, 2016 2.420 2.460 2.390 2.420 11,679 -0.04(-1.63%)
Apr 08, 2016 2.440 2.560 2.440 2.460 26,050 +0.00(+0.00%)
Apr 07, 2016 2.391 2.560 2.391 2.460 9,107 -0.03(-1.20%)
Apr 06, 2016 2.480 2.660 2.440 2.490 25,392 +0.06(+2.47%)
Apr 05, 2016 2.470 2.540 2.370 2.430 22,147 -0.06(-2.41%)
Apr 04, 2016 2.470 2.580 2.470 2.490 7,352 +0.01(+0.40%)
Apr 01, 2016 2.500 2.560 2.461 2.480 20,368 +0.00(+0.00%)
Mar 31, 2016 2.560 2.600 2.470 2.480 10,517 -0.08(-3.13%)
Mar 30, 2016 2.560 2.640 2.520 2.560 15,519 +0.01(+0.39%)
Mar 29, 2016 2.550 2.590 2.460 2.550 8,604 -0.02(-0.58%)
Mar 28, 2016 2.540 2.580 2.490 2.565 39,959 +0.09(+3.85%)
Mar 24, 2016 2.570 2.470 2.470 2.470 10,500 -0.10(-3.89%)
Mar 23, 2016 2.540 2.710 2.420 2.570 81,576 +0.03(+1.18%)
Mar 22, 2016 2.600 2.672 2.450 2.540 34,752 -0.06(-2.31%)
Mar 21, 2016 2.750 2.750 2.540 2.600 112,507 -0.08(-2.99%)
Mar 18, 2016 2.700 2.870 2.640 2.680 19,517 +0.00(+0.00%)
Mar 17, 2016 2.710 2.840 2.660 2.680 24,863 -0.05(-1.83%)
Mar 16, 2016 2.720 2.755 2.660 2.730 31,776 -0.04(-1.44%)
Mar 15, 2016 2.880 2.880 2.680 2.770 29,861 -0.07(-2.46%)
Mar 14, 2016 2.760 2.900 2.651 2.840 29,525 +0.12(+4.41%)
Mar 11, 2016 2.730 2.790 2.650 2.720 24,420 -0.03(-1.09%)
Mar 10, 2016 2.820 2.870 2.670 2.750 26,131 -0.05(-1.79%)
Mar 09, 2016 2.670 2.870 2.670 2.800 38,093 +0.03(+1.08%)
Mar 08, 2016 2.870 2.870 2.660 2.770 37,969 -0.12(-4.15%)
Mar 07, 2016 2.910 2.910 2.800 2.890 126,532 -0.01(-0.34%)
Mar 04, 2016 2.880 2.990 2.755 2.900 61,253 +0.02(+0.69%)
Mar 03, 2016 2.630 2.920 2.455 2.880 74,304 +0.27(+10.34%)
Mar 02, 2016 2.130 2.740 2.050 2.610 157,892 -0.09(-3.33%)
Mar 01, 2016 2.670 2.800 2.490 2.700 102,092 +0.04(+1.50%)
Feb 29, 2016 2.390 2.670 2.320 2.660 50,972 +0.23(+9.47%)
Feb 26, 2016 2.340 2.470 2.300 2.430 44,994 +0.05(+2.10%)
Feb 25, 2016 2.520 2.550 2.260 2.380 57,312 -0.14(-5.56%)
Feb 24, 2016 2.580 2.649 2.500 2.520 35,375 -0.07(-2.70%)
Feb 23, 2016 2.550 2.650 2.500 2.590 59,851 +0.08(+3.19%)
Feb 22, 2016 2.550 2.790 2.500 2.510 49,097 -0.03(-1.18%)
Feb 19, 2016 2.520 2.620 2.520 2.540 33,476 +0.02(+0.79%)
Feb 18, 2016 2.500 2.540 2.500 2.520 23,017 +0.01(+0.40%)
Feb 17, 2016 2.540 2.560 2.500 2.510 37,218 -0.02(-0.79%)
Feb 16, 2016 2.300 2.650 2.250 2.530 79,405 +0.20(+8.58%)
Feb 12, 2016 2.350 2.330 2.330 2.330 77,000 -0.01(-0.43%)
Feb 11, 2016 2.240 2.360 2.240 2.340 40,703 +0.07(+3.08%)
Feb 10, 2016 2.280 2.390 2.180 2.270 40,746 +0.02(+0.89%)
Feb 09, 2016 2.320 2.402 2.090 2.250 140,456 -0.06(-2.60%)
Feb 08, 2016 2.320 2.431 2.270 2.310 74,272 -0.04(-1.70%)
Feb 05, 2016 2.570 2.710 2.320 2.350 95,573 -0.18(-7.11%)
Feb 04, 2016 2.670 2.800 2.510 2.530 61,950 -0.13(-4.89%)
Feb 03, 2016 2.600 2.680 2.545 2.660 20,255 +0.04(+1.53%)
Feb 02, 2016 2.610 2.725 2.060 2.620 101,719 -0.09(-3.32%)
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.