Lincoln Educational (NQ: LINC )

6.230 -0.140 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 6.500 6.540 6.320 6.370 29,356 -0.08(-1.24%)
Jun 27, 2022 6.350 6.450 6.300 6.450 87,824 +0.08(+1.26%)
Jun 24, 2022 6.140 6.400 6.130 6.370 105,081 +0.32(+5.29%)
Jun 23, 2022 5.970 6.165 5.970 6.050 183,396 +0.05(+0.83%)
Jun 22, 2022 6.030 6.325 5.995 6.000 254,427 -0.10(-1.64%)
Jun 21, 2022 6.060 6.330 6.000 6.100 85,480 +0.17(+2.87%)
Jun 17, 2022 5.840 6.100 5.840 5.930 76,289 +0.02(+0.34%)
Jun 16, 2022 6.070 6.070 5.870 5.910 99,576 -0.24(-3.90%)
Jun 15, 2022 6.040 6.196 5.980 6.150 109,121 +0.12(+1.99%)
Jun 14, 2022 5.690 6.100 5.690 6.030 106,272 +0.30(+5.24%)
Jun 13, 2022 5.870 5.980 5.560 5.730 183,235 -0.30(-4.98%)
Jun 10, 2022 6.230 6.280 6.000 6.030 80,504 -0.35(-5.49%)
Jun 09, 2022 6.400 6.480 6.330 6.380 145,198 -0.05(-0.78%)
Jun 08, 2022 6.410 6.485 6.170 6.430 252,553 -0.04(-0.62%)
Jun 07, 2022 6.220 6.540 6.200 6.470 181,939 +0.19(+3.03%)
Jun 06, 2022 6.270 6.450 6.185 6.280 286,733 +0.12(+1.95%)
Jun 03, 2022 5.960 6.180 5.930 6.160 144,735 +0.22(+3.70%)
Jun 02, 2022 5.910 6.130 5.860 5.940 82,117 -0.03(-0.50%)
Jun 01, 2022 6.180 6.205 5.940 5.970 118,526 -0.21(-3.40%)
May 31, 2022 6.070 6.280 6.010 6.180 150,890 +0.10(+1.64%)
May 27, 2022 6.150 6.185 5.990 6.080 124,237 +0.07(+1.16%)
May 26, 2022 5.770 6.250 5.640 6.010 237,873 +0.23(+3.98%)
May 25, 2022 5.500 6.030 5.500 5.780 302,818 +0.27(+4.90%)
May 24, 2022 5.200 5.530 5.160 5.510 254,628 +0.44(+8.68%)
May 23, 2022 4.960 5.170 4.960 5.070 75,854 +0.11(+2.22%)
May 20, 2022 5.240 5.240 4.940 4.960 100,881 -0.23(-4.43%)
May 19, 2022 5.220 5.340 5.050 5.190 95,334 -0.03(-0.57%)
May 18, 2022 5.260 5.380 5.190 5.220 89,630 -0.07(-1.32%)
May 17, 2022 5.270 5.405 5.160 5.290 103,511 +0.08(+1.54%)
May 16, 2022 5.440 5.490 5.120 5.210 163,308 -0.30(-5.44%)
May 13, 2022 5.350 5.565 5.275 5.510 91,383 +0.25(+4.75%)
May 12, 2022 5.360 5.520 5.120 5.260 144,062 -0.15(-2.77%)
May 11, 2022 5.790 5.810 5.229 5.410 174,619 -0.33(-5.75%)
May 10, 2022 6.210 6.270 5.650 5.740 207,486 -0.47(-7.57%)
May 09, 2022 6.580 6.710 6.120 6.210 206,499 -0.59(-8.68%)
May 06, 2022 6.660 6.895 6.550 6.800 59,559 +0.14(+2.10%)
May 05, 2022 6.760 6.850 6.630 6.660 174,890 -0.14(-2.06%)
May 04, 2022 6.860 6.874 6.350 6.800 329,958 -0.08(-1.16%)
May 03, 2022 6.920 6.950 6.660 6.880 97,992 -0.09(-1.29%)
May 02, 2022 7.100 7.150 6.930 6.970 101,117 -0.18(-2.52%)
Apr 29, 2022 7.000 7.220 6.930 7.150 82,941 +0.14(+2.00%)
Apr 28, 2022 6.920 7.055 6.860 7.010 35,095 +0.16(+2.34%)
Apr 27, 2022 6.850 6.880 6.760 6.850 61,515 +0.02(+0.29%)
Apr 26, 2022 6.910 6.910 6.800 6.830 68,862 -0.09(-1.30%)
Apr 25, 2022 6.920 7.000 6.770 6.920 85,442 -0.08(-1.14%)
Apr 22, 2022 6.910 7.080 6.890 7.000 60,753 +0.09(+1.30%)
Apr 21, 2022 7.070 7.140 6.900 6.910 120,735 -0.14(-1.99%)
Apr 20, 2022 6.880 7.130 6.880 7.050 138,806 +0.20(+2.92%)
Apr 19, 2022 6.670 6.910 6.665 6.850 91,000 +0.14(+2.09%)
Apr 18, 2022 6.740 6.830 6.620 6.710 104,706 -0.08(-1.18%)
Apr 14, 2022 6.840 6.940 6.750 6.790 66,436 +0.00(+0.00%)
Apr 13, 2022 6.540 6.900 6.460 6.790 92,946 +0.31(+4.78%)
Apr 12, 2022 6.400 6.610 6.370 6.480 121,149 +0.10(+1.57%)
Apr 11, 2022 6.800 6.850 6.370 6.380 276,251 -0.42(-6.18%)
Apr 08, 2022 6.700 6.890 6.700 6.800 90,151 +0.08(+1.19%)
Apr 07, 2022 6.710 6.830 6.600 6.720 85,407 +0.01(+0.15%)
Apr 06, 2022 6.840 6.850 6.570 6.710 151,862 -0.14(-2.04%)
Apr 05, 2022 7.170 7.300 6.820 6.850 158,748 -0.34(-4.73%)
Apr 04, 2022 7.430 7.445 7.180 7.190 132,984 -0.19(-2.57%)
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.