Skip to main content

Lincoln Educational (NQ: LINC )

10.59 -0.29 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.76 10.88 10.54 10.59 50,967 -0.29(-2.67%)
Jun 13, 2024 10.95 11.15 10.55 10.88 112,680 -0.07(-0.64%)
Jun 12, 2024 11.14 11.26 10.93 10.95 91,679 +0.10(+0.92%)
Jun 11, 2024 10.69 11.19 10.66 10.85 119,528 +0.03(+0.28%)
Jun 10, 2024 10.20 10.85 10.06 10.82 133,242 +0.55(+5.36%)
Jun 07, 2024 10.43 10.60 10.23 10.27 105,450 -0.20(-1.91%)
Jun 06, 2024 10.91 10.92 10.41 10.47 93,851 -0.50(-4.56%)
Jun 05, 2024 11.20 11.70 10.94 10.97 91,305 -0.17(-1.53%)
Jun 04, 2024 11.50 11.50 11.10 11.14 130,083 -0.39(-3.38%)
Jun 03, 2024 11.78 11.78 11.53 11.53 78,282 -0.19(-1.62%)
May 31, 2024 11.79 11.85 11.63 11.72 112,906 -0.07(-0.59%)
May 30, 2024 11.70 11.84 11.61 11.79 54,961 +0.13(+1.11%)
May 29, 2024 11.73 11.80 11.66 11.66 58,318 -0.21(-1.77%)
May 28, 2024 11.93 11.95 11.74 11.87 58,767 +0.03(+0.25%)
May 24, 2024 11.88 12.02 11.75 11.84 55,166 +0.09(+0.77%)
May 23, 2024 11.88 12.32 11.64 11.75 98,583 -0.12(-1.01%)
May 22, 2024 11.86 11.93 11.79 11.87 66,398 +0.01(+0.08%)
May 21, 2024 11.77 12.00 11.77 11.86 143,219 +0.08(+0.68%)
May 20, 2024 11.77 12.00 11.77 11.78 78,114 +0.01(+0.08%)
May 17, 2024 11.99 11.99 11.67 11.77 159,365 -0.12(-1.01%)
May 16, 2024 12.01 12.07 11.84 11.89 112,119 -0.12(-1.00%)
May 15, 2024 12.18 12.27 11.98 12.01 85,919 -0.03(-0.25%)
May 14, 2024 12.20 12.24 11.96 12.04 47,596 -0.01(-0.08%)
May 13, 2024 12.26 12.35 11.98 12.05 69,948 -0.09(-0.74%)
May 10, 2024 12.75 12.94 12.12 12.14 89,786 -0.50(-3.96%)
May 09, 2024 12.53 13.05 12.41 12.64 432,798 +0.09(+0.72%)
May 08, 2024 11.85 12.56 11.85 12.55 347,649 +0.65(+5.46%)
May 07, 2024 13.03 13.03 11.86 11.90 293,177 -0.33(-2.70%)
May 06, 2024 11.21 12.43 10.93 12.23 209,971 +1.14(+10.28%)
May 03, 2024 11.40 11.55 10.90 11.09 113,293 -0.14(-1.25%)
May 02, 2024 10.89 11.38 10.82 11.23 104,497 +0.48(+4.47%)
May 01, 2024 10.70 10.95 10.67 10.75 55,986 +0.09(+0.84%)
Apr 30, 2024 10.46 10.76 10.40 10.66 95,594 +0.15(+1.43%)
Apr 29, 2024 10.09 10.51 10.09 10.51 156,799 +0.40(+3.96%)
Apr 26, 2024 10.01 10.19 10.00 10.11 66,261 +0.14(+1.40%)
Apr 25, 2024 9.880 9.990 9.810 9.970 52,244 +0.03(+0.30%)
Apr 24, 2024 9.810 9.970 9.800 9.940 38,092 +0.11(+1.12%)
Apr 23, 2024 9.850 10.02 9.820 9.830 44,526 +0.03(+0.31%)
Apr 22, 2024 9.700 10.01 9.700 9.800 72,849 +0.11(+1.14%)
Apr 19, 2024 9.580 9.730 9.510 9.690 56,840 +0.10(+1.04%)
Apr 18, 2024 9.760 9.770 9.550 9.590 90,974 -0.10(-1.03%)
Apr 17, 2024 9.780 9.847 9.665 9.690 101,599 -0.11(-1.12%)
Apr 16, 2024 9.650 9.845 9.585 9.800 53,064 +0.05(+0.51%)
Apr 15, 2024 9.830 10.10 9.735 9.750 61,952 -0.09(-0.91%)
Apr 12, 2024 9.960 10.03 9.830 9.840 67,476 -0.22(-2.19%)
Apr 11, 2024 9.830 10.06 9.825 10.06 52,876 +0.23(+2.34%)
Apr 10, 2024 9.990 10.06 9.780 9.830 58,412 -0.39(-3.82%)
Apr 09, 2024 10.18 10.22 10.05 10.22 32,912 +0.10(+0.94%)
Apr 08, 2024 10.12 10.30 10.10 10.12 35,482 -0.02(-0.15%)
Apr 05, 2024 9.960 10.20 9.960 10.14 37,704 +0.18(+1.81%)
Apr 04, 2024 10.16 10.16 9.960 9.960 76,186 -0.11(-1.09%)
Apr 03, 2024 10.07 10.16 9.980 10.07 86,780 -0.08(-0.79%)
Apr 02, 2024 10.21 10.27 10.13 10.15 63,844 -0.09(-0.88%)
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.