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

Lindblad Expd Holdings (NQ: LIND )

7.270 -0.080 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 8.250 8.320 8.190 8.190 39,302 -0.03(-0.36%)
Oct 28, 2016 8.250 8.310 8.210 8.220 18,700 -0.06(-0.72%)
Oct 27, 2016 8.430 8.460 8.270 8.280 49,847 -0.08(-0.96%)
Oct 26, 2016 8.360 8.440 8.360 8.360 19,078 -0.07(-0.83%)
Oct 25, 2016 8.570 8.570 8.400 8.430 22,387 -0.17(-1.98%)
Oct 24, 2016 8.550 8.750 8.520 8.600 27,074 +0.13(+1.53%)
Oct 21, 2016 8.430 8.520 8.280 8.470 41,976 -0.04(-0.47%)
Oct 20, 2016 8.510 8.510 8.380 8.510 31,188 +0.11(+1.31%)
Oct 19, 2016 8.250 8.420 8.250 8.400 37,010 +0.20(+2.44%)
Oct 18, 2016 8.280 8.540 8.200 8.200 23,368 -0.04(-0.49%)
Oct 17, 2016 8.350 8.390 8.230 8.240 13,491 -0.13(-1.55%)
Oct 14, 2016 8.400 8.490 8.310 8.370 32,175 +0.05(+0.60%)
Oct 13, 2016 8.490 8.500 8.310 8.320 36,137 -0.21(-2.46%)
Oct 12, 2016 8.650 8.650 8.500 8.530 27,732 -0.07(-0.81%)
Oct 11, 2016 8.810 8.840 8.580 8.600 99,732 -0.19(-2.16%)
Oct 10, 2016 8.840 8.920 8.755 8.790 31,656 +0.01(+0.11%)
Oct 07, 2016 9.040 9.040 8.690 8.780 61,163 -0.19(-2.12%)
Oct 06, 2016 9.110 9.180 8.930 8.970 52,338 -0.19(-2.07%)
Oct 05, 2016 8.850 9.180 8.800 9.160 69,405 +0.37(+4.21%)
Oct 04, 2016 8.970 8.970 8.550 8.790 46,849 +0.06(+0.69%)
Oct 03, 2016 8.970 8.970 8.630 8.730 63,197 -0.27(-3.00%)
Sep 30, 2016 9.200 9.200 8.970 9.000 75,039 -0.20(-2.17%)
Sep 29, 2016 9.320 9.400 9.100 9.200 55,296 -0.27(-2.85%)
Sep 28, 2016 9.140 9.480 9.070 9.470 483,297 +0.32(+3.50%)
Sep 27, 2016 9.050 9.400 9.050 9.150 66,862 +0.08(+0.88%)
Sep 26, 2016 9.050 9.110 9.050 9.070 98,679 +0.02(+0.22%)
Sep 23, 2016 9.100 9.100 9.050 9.050 24,468 -0.04(-0.44%)
Sep 22, 2016 9.100 9.100 9.030 9.090 54,147 +0.04(+0.44%)
Sep 21, 2016 9.090 9.090 9.010 9.050 31,102 +0.00(+0.00%)
Sep 20, 2016 9.100 9.100 9.020 9.050 77,807 +0.00(+0.00%)
Sep 19, 2016 9.100 9.100 9.050 9.050 39,887 -0.03(-0.33%)
Sep 16, 2016 9.170 9.245 9.050 9.080 91,996 -0.09(-0.98%)
Sep 15, 2016 9.200 9.220 9.150 9.170 30,644 +0.01(+0.11%)
Sep 14, 2016 9.160 9.280 9.150 9.160 16,795 +0.01(+0.11%)
Sep 13, 2016 9.190 9.210 9.150 9.150 34,088 -0.10(-1.08%)
Sep 12, 2016 9.170 9.280 9.050 9.250 23,577 +0.04(+0.43%)
Sep 09, 2016 9.430 9.430 9.200 9.210 45,796 -0.17(-1.81%)
Sep 08, 2016 9.460 9.480 9.350 9.380 54,158 -0.09(-0.95%)
Sep 07, 2016 9.490 9.530 9.430 9.470 126,641 +0.00(+0.00%)
Sep 06, 2016 9.510 9.659 9.416 9.470 36,266 -0.01(-0.11%)
Sep 02, 2016 9.390 9.480 9.480 9.480 52,900 +0.20(+2.16%)
Sep 01, 2016 9.420 9.500 9.200 9.280 30,207 -0.11(-1.17%)
Aug 31, 2016 9.250 9.420 9.200 9.390 24,812 +0.11(+1.19%)
Aug 30, 2016 9.160 9.300 9.160 9.280 18,527 +0.10(+1.09%)
Aug 29, 2016 9.020 9.220 9.000 9.180 383,248 +0.18(+2.00%)
Aug 26, 2016 9.170 9.180 8.980 9.000 37,136 +0.00(+0.00%)
Aug 25, 2016 8.960 9.170 8.930 9.000 54,519 -0.03(-0.33%)
Aug 24, 2016 8.990 9.060 8.750 9.030 67,334 +0.06(+0.67%)
Aug 23, 2016 8.850 8.980 8.750 8.970 74,941 +0.12(+1.36%)
Aug 22, 2016 8.880 8.890 8.730 8.850 102,893 +0.00(+0.00%)
Aug 19, 2016 8.750 9.090 8.710 8.850 122,807 +0.10(+1.14%)
Aug 18, 2016 8.730 8.810 8.510 8.750 76,475 +0.07(+0.81%)
Aug 17, 2016 8.910 8.920 8.630 8.680 100,014 -0.16(-1.81%)
Aug 16, 2016 9.010 9.010 8.790 8.840 66,242 -0.17(-1.89%)
Aug 15, 2016 9.140 9.280 8.990 9.010 79,624 -0.19(-2.07%)
Aug 12, 2016 9.200 9.210 8.750 9.200 47,357 +0.00(+0.00%)
Aug 11, 2016 9.200 9.360 9.120 9.200 65,542 +0.00(+0.00%)
Aug 10, 2016 9.200 9.360 9.110 9.200 56,639 -0.08(-0.86%)
Aug 09, 2016 9.380 9.500 9.060 9.280 145,132 +0.03(+0.32%)
Aug 08, 2016 9.500 9.570 9.190 9.250 146,676 -0.52(-5.32%)
Aug 05, 2016 9.840 9.900 9.365 9.770 110,632 +0.05(+0.51%)
Aug 04, 2016 9.950 9.950 9.680 9.720 37,757 -0.12(-1.22%)
Aug 03, 2016 9.950 9.960 9.810 9.840 27,443 -0.09(-0.91%)
Aug 02, 2016 9.960 9.990 9.905 9.930 64,163 +0.01(+0.10%)
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.