Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 3.530 3.530 3.160 3.370 58,682 -0.16(-4.53%)
May 30, 2017 3.500 3.740 3.500 3.530 198,865 +0.14(+4.13%)
May 26, 2017 3.099 3.430 3.000 3.390 61,962 +0.23(+7.28%)
May 25, 2017 3.170 3.200 3.090 3.160 29,806 +0.00(+0.00%)
May 24, 2017 3.100 3.190 3.020 3.160 19,889 +0.09(+2.93%)
May 23, 2017 3.060 3.120 3.015 3.070 18,792 +0.07(+2.33%)
May 22, 2017 3.070 3.100 2.970 3.000 74,696 -0.07(-2.28%)
May 19, 2017 3.000 3.120 2.950 3.070 25,847 +0.07(+2.33%)
May 18, 2017 3.270 3.300 3.000 3.000 73,867 -0.30(-9.09%)
May 17, 2017 3.300 3.444 3.300 3.300 65,789 -0.01(-0.30%)
May 16, 2017 3.350 3.490 3.100 3.310 213,933 -0.04(-1.19%)
May 15, 2017 3.070 3.370 3.050 3.350 241,213 +0.31(+10.20%)
May 12, 2017 3.030 3.070 3.000 3.040 54,520 +0.02(+0.66%)
May 11, 2017 2.930 3.070 2.440 3.020 232,841 +0.16(+5.59%)
May 10, 2017 2.860 2.920 2.760 2.860 11,243 -0.01(-0.35%)
May 09, 2017 2.890 2.920 2.840 2.870 11,335 +0.04(+1.41%)
May 08, 2017 2.800 2.900 2.750 2.830 100,028 +0.01(+0.35%)
May 05, 2017 2.840 2.840 2.760 2.820 55,678 -0.02(-0.70%)
May 04, 2017 2.850 2.850 2.800 2.840 21,083 +0.00(+0.00%)
May 03, 2017 2.920 2.940 2.800 2.840 36,307 -0.11(-3.73%)
May 02, 2017 2.900 2.970 2.814 2.950 47,946 +0.03(+1.03%)
May 01, 2017 2.860 2.950 2.815 2.920 18,902 +0.04(+1.39%)
Apr 28, 2017 2.870 2.900 2.810 2.880 5,736 -0.01(-0.35%)
Apr 27, 2017 2.940 2.990 2.860 2.890 29,241 -0.06(-2.03%)
Apr 26, 2017 2.820 3.000 2.820 2.950 9,903 +0.13(+4.61%)
Apr 25, 2017 2.880 3.050 2.800 2.820 17,433 -0.09(-3.09%)
Apr 24, 2017 2.995 2.995 2.770 2.910 17,089 -0.05(-1.69%)
Apr 21, 2017 2.970 3.050 2.915 2.960 10,379 -0.04(-1.33%)
Apr 20, 2017 2.960 3.050 2.935 3.000 21,204 +0.04(+1.35%)
Apr 19, 2017 2.850 2.970 2.850 2.960 39,315 +0.15(+5.34%)
Apr 18, 2017 2.770 2.850 2.750 2.810 12,346 +0.01(+0.36%)
Apr 17, 2017 2.720 2.940 2.700 2.800 37,606 +0.03(+1.08%)
Apr 13, 2017 2.780 2.880 2.750 2.770 17,528 -0.03(-1.07%)
Apr 12, 2017 2.930 2.930 2.774 2.800 33,463 -0.11(-3.78%)
Apr 11, 2017 2.780 2.970 2.780 2.910 53,557 +0.15(+5.43%)
Apr 10, 2017 2.780 2.890 2.700 2.760 25,335 -0.05(-1.78%)
Apr 07, 2017 2.840 2.890 2.740 2.810 45,258 +0.00(+0.00%)
Apr 06, 2017 2.820 2.830 2.740 2.810 21,255 +0.07(+2.55%)
Apr 05, 2017 2.800 2.960 2.720 2.740 170,851 +0.00(+0.00%)
Apr 04, 2017 2.750 2.860 2.700 2.740 159,663 -0.11(-3.86%)
Apr 03, 2017 2.780 2.860 2.450 2.850 124,082 +0.04(+1.42%)
Mar 31, 2017 2.850 2.860 2.800 2.810 23,440 -0.03(-1.06%)
Mar 30, 2017 2.800 2.870 2.800 2.840 44,429 +0.00(+0.00%)
Mar 29, 2017 2.780 2.870 2.780 2.840 35,031 +0.04(+1.43%)
Mar 28, 2017 2.910 2.910 2.760 2.800 45,390 -0.11(-3.78%)
Mar 27, 2017 2.960 2.979 2.810 2.910 70,970 -0.01(-0.34%)
Mar 24, 2017 2.870 3.110 2.700 2.920 228,219 +0.07(+2.46%)
Mar 23, 2017 2.810 2.900 2.649 2.850 169,039 +0.06(+2.15%)
Mar 22, 2017 2.720 2.860 2.559 2.790 274,446 +0.05(+1.82%)
Mar 21, 2017 2.770 2.780 2.610 2.740 389,866 +0.05(+1.86%)
Mar 20, 2017 2.650 2.750 2.502 2.690 129,513 +0.08(+3.07%)
Mar 17, 2017 2.400 2.720 2.379 2.610 532,018 +0.25(+10.59%)
Mar 16, 2017 2.320 2.410 2.320 2.360 37,999 +0.02(+0.85%)
Mar 15, 2017 2.280 2.450 2.250 2.340 176,443 +0.07(+3.08%)
Mar 14, 2017 2.270 2.310 2.250 2.270 4,771 +0.01(+0.44%)
Mar 13, 2017 2.220 2.310 2.220 2.260 56,960 +0.01(+0.44%)
Mar 10, 2017 2.240 2.390 2.200 2.250 180,541 +0.04(+1.81%)
Mar 09, 2017 2.190 2.260 2.190 2.210 46,795 +0.04(+1.84%)
Mar 08, 2017 2.140 2.230 2.140 2.170 82,366 +0.00(+0.00%)
Mar 07, 2017 2.230 2.270 2.160 2.170 263,171 -0.06(-2.69%)
Mar 06, 2017 2.130 2.240 2.130 2.230 112,629 +0.06(+2.76%)
Mar 03, 2017 2.110 2.190 2.110 2.170 66,778 +0.01(+0.46%)
Mar 02, 2017 2.060 2.160 2.060 2.160 46,628 +0.10(+4.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.