Skip to main content

Lincoln Educational (NQ: LINC )

11.74 -0.30 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 12.00 12.18 11.55 11.74 129,495 -0.30(-2.49%)
Jul 03, 2024 12.06 12.23 11.92 12.04 112,966 +0.06(+0.50%)
Jul 02, 2024 11.73 12.02 11.65 11.98 262,271 +0.24(+2.04%)
Jul 01, 2024 11.90 11.98 11.54 11.74 105,244 -0.11(-0.93%)
Jun 28, 2024 11.59 11.95 11.52 11.85 771,391 +0.35(+3.04%)
Jun 27, 2024 11.46 11.81 11.29 11.50 409,807 +0.11(+0.97%)
Jun 26, 2024 10.96 11.46 10.96 11.39 544,140 +0.42(+3.83%)
Jun 25, 2024 10.51 11.01 10.50 10.97 142,489 +0.46(+4.38%)
Jun 24, 2024 10.46 10.77 10.36 10.51 108,265 +0.06(+0.57%)
Jun 21, 2024 10.51 10.51 10.31 10.45 128,504 -0.01(-0.10%)
Jun 20, 2024 10.47 10.65 10.43 10.46 60,527 -0.02(-0.19%)
Jun 18, 2024 10.72 10.77 10.45 10.48 66,592 -0.26(-2.42%)
Jun 17, 2024 10.59 10.91 10.50 10.74 66,577 +0.15(+1.42%)
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%)
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.