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

Lincoln Educational (NQ: LINC )

12.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2024 10.18 10.18 9.885 10.06 388,716 +0.01(+0.10%)
Feb 28, 2024 10.07 10.29 9.990 10.05 154,065 -0.12(-1.18%)
Feb 27, 2024 10.59 10.59 9.970 10.17 259,719 -0.09(-0.88%)
Feb 26, 2024 10.55 10.68 10.09 10.26 59,572 +0.52(+5.34%)
Feb 23, 2024 9.620 9.820 9.600 9.740 31,451 +0.12(+1.25%)
Feb 22, 2024 9.670 9.705 9.600 9.620 47,064 -0.06(-0.62%)
Feb 21, 2024 9.720 9.770 9.620 9.680 51,819 -0.09(-0.92%)
Feb 20, 2024 9.800 9.860 9.660 9.770 45,782 -0.12(-1.21%)
Feb 16, 2024 10.02 10.06 9.840 9.890 43,624 -0.15(-1.49%)
Feb 15, 2024 10.15 10.15 9.780 10.04 97,174 +0.04(+0.40%)
Feb 14, 2024 9.930 10.17 9.780 10.00 80,392 +0.16(+1.63%)
Feb 13, 2024 10.40 10.40 9.820 9.840 116,420 -0.73(-6.91%)
Feb 12, 2024 10.21 10.60 10.19 10.57 138,216 +0.43(+4.24%)
Feb 09, 2024 10.22 10.22 9.950 10.14 52,792 +0.03(+0.30%)
Feb 08, 2024 10.16 10.31 10.04 10.11 121,558 +0.08(+0.80%)
Feb 07, 2024 10.00 10.18 9.770 10.03 124,059 +0.07(+0.70%)
Feb 06, 2024 9.390 10.00 9.380 9.960 114,614 +0.63(+6.75%)
Feb 05, 2024 9.500 9.500 9.159 9.330 60,063 -0.20(-2.10%)
Feb 02, 2024 9.130 9.590 9.130 9.530 73,572 +0.34(+3.70%)
Feb 01, 2024 9.090 9.240 8.950 9.190 51,474 +0.23(+2.57%)
Jan 31, 2024 9.030 9.120 8.910 8.960 79,395 +0.01(+0.11%)
Jan 30, 2024 9.230 9.230 8.940 8.950 52,709 -0.33(-3.56%)
Jan 29, 2024 9.330 9.330 9.040 9.280 69,461 -0.01(-0.11%)
Jan 26, 2024 9.520 9.550 9.200 9.290 194,237 -0.19(-2.00%)
Jan 25, 2024 9.490 9.630 9.410 9.480 68,243 +0.10(+1.07%)
Jan 24, 2024 9.500 9.690 9.350 9.380 83,424 -0.03(-0.37%)
Jan 23, 2024 9.460 9.540 9.346 9.415 67,634 +0.05(+0.59%)
Jan 22, 2024 9.230 9.470 9.230 9.360 218,873 +0.15(+1.63%)
Jan 19, 2024 9.180 9.270 9.020 9.210 93,940 -0.03(-0.32%)
Jan 18, 2024 9.190 9.320 9.150 9.240 44,333 +0.06(+0.65%)
Jan 17, 2024 9.090 9.320 8.910 9.180 49,707 -0.04(-0.43%)
Jan 16, 2024 9.370 9.730 9.200 9.220 75,587 -0.10(-1.07%)
Jan 12, 2024 9.220 9.390 9.020 9.320 36,394 +0.20(+2.14%)
Jan 11, 2024 9.080 9.170 8.940 9.125 40,962 +0.02(+0.16%)
Jan 10, 2024 8.980 9.130 8.980 9.110 47,599 +0.07(+0.77%)
Jan 09, 2024 9.100 9.130 8.956 9.040 57,805 -0.20(-2.16%)
Jan 08, 2024 8.990 9.320 8.990 9.240 57,045 +0.15(+1.65%)
Jan 05, 2024 9.060 9.230 9.040 9.090 64,983 -0.10(-1.09%)
Jan 04, 2024 9.420 9.500 9.160 9.190 65,028 -0.19(-2.03%)
Jan 03, 2024 9.500 9.780 9.300 9.380 104,452 -0.46(-4.67%)
Jan 02, 2024 9.990 9.990 9.580 9.840 62,782 -0.20(-1.99%)
Dec 29, 2023 10.25 10.25 10.03 10.04 38,608 -0.21(-2.05%)
Dec 28, 2023 10.20 10.35 10.09 10.25 47,578 +0.10(+0.99%)
Dec 27, 2023 9.940 10.21 9.940 10.15 64,271 +0.21(+2.11%)
Dec 26, 2023 9.850 10.00 9.705 9.940 47,825 +0.07(+0.71%)
Dec 22, 2023 10.02 10.13 9.840 9.870 67,638 -0.13(-1.30%)
Dec 21, 2023 9.810 10.07 9.800 10.00 51,147 +0.28(+2.88%)
Dec 20, 2023 9.870 10.15 9.680 9.720 93,206 -0.14(-1.42%)
Dec 19, 2023 9.620 9.980 9.494 9.860 73,212 +0.25(+2.60%)
Dec 18, 2023 9.360 9.660 9.295 9.610 70,135 +0.25(+2.67%)
Dec 15, 2023 9.530 9.530 9.010 9.360 271,071 -0.10(-1.06%)
Dec 14, 2023 9.330 9.535 9.255 9.460 83,823 +0.22(+2.38%)
Dec 13, 2023 9.260 9.310 8.781 9.240 165,938 +0.03(+0.33%)
Dec 12, 2023 9.420 9.420 9.180 9.210 59,371 -0.23(-2.44%)
Dec 11, 2023 9.530 9.780 9.360 9.440 62,130 -0.04(-0.42%)
Dec 08, 2023 9.340 9.570 9.260 9.480 43,701 +0.10(+1.07%)
Dec 07, 2023 9.420 9.420 9.064 9.380 83,244 +0.03(+0.32%)
Dec 06, 2023 9.400 9.545 9.250 9.350 44,626 -0.02(-0.21%)
Dec 05, 2023 9.490 9.490 9.330 9.370 46,773 -0.12(-1.26%)
Dec 04, 2023 9.450 9.620 9.310 9.490 66,302 -0.06(-0.63%)
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.