Skip to main content

Lindblad Expd Holdings (NQ: LIND )

9.330 +0.080 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.30 11.11 11.11 11.11 126,500 +0.02(+0.18%)
Dec 30, 2015 11.19 11.25 11.05 11.09 17,547 -0.06(-0.54%)
Dec 29, 2015 11.11 11.30 10.91 11.15 57,138 +0.11(+1.00%)
Dec 28, 2015 10.90 11.12 10.82 11.04 16,274 +0.16(+1.47%)
Dec 24, 2015 10.87 10.88 10.88 10.88 10,400 +0.17(+1.59%)
Dec 23, 2015 10.54 10.90 10.45 10.71 63,084 +0.31(+2.98%)
Dec 22, 2015 10.45 10.62 10.39 10.40 130,943 +0.00(+0.00%)
Dec 21, 2015 10.75 10.75 10.37 10.40 165,570 -0.28(-2.62%)
Dec 18, 2015 10.79 10.94 10.50 10.68 184,382 -0.14(-1.29%)
Dec 17, 2015 11.02 11.02 10.75 10.82 43,874 -0.22(-1.99%)
Dec 16, 2015 10.98 11.20 10.90 11.04 62,180 +0.04(+0.36%)
Dec 15, 2015 10.82 11.10 10.82 11.00 60,566 +0.25(+2.33%)
Dec 14, 2015 11.11 11.11 10.27 10.75 108,395 -0.33(-2.98%)
Dec 11, 2015 10.90 11.11 10.79 11.08 91,630 +0.06(+0.54%)
Dec 10, 2015 11.05 11.10 10.95 11.02 59,922 +0.03(+0.27%)
Dec 09, 2015 10.97 11.06 10.92 10.99 56,098 +0.10(+0.92%)
Dec 08, 2015 10.91 11.14 10.82 10.89 78,706 -0.05(-0.46%)
Dec 07, 2015 10.99 11.03 10.93 10.94 31,557 -0.10(-0.91%)
Dec 04, 2015 11.04 11.15 10.96 11.04 42,465 +0.04(+0.36%)
Dec 03, 2015 11.08 11.19 10.96 11.00 39,463 -0.16(-1.43%)
Dec 02, 2015 10.97 11.25 10.97 11.16 190,020 +0.13(+1.18%)
Dec 01, 2015 11.08 11.25 10.85 11.03 159,052 +0.00(+0.00%)
Nov 30, 2015 10.96 11.07 10.78 11.03 339,356 +0.16(+1.47%)
Nov 27, 2015 11.05 11.05 10.81 10.87 23,572 -0.01(-0.09%)
Nov 25, 2015 10.97 10.88 10.88 10.88 155,800 +0.08(+0.74%)
Nov 24, 2015 10.80 10.95 10.68 10.80 268,084 -0.07(-0.64%)
Nov 23, 2015 10.59 10.87 10.50 10.87 193,531 +0.35(+3.33%)
Nov 20, 2015 10.45 10.63 10.35 10.52 25,032 +0.20(+1.94%)
Nov 19, 2015 10.34 10.58 10.26 10.32 35,618 -0.15(-1.43%)
Nov 18, 2015 10.74 10.74 10.34 10.47 69,681 -0.30(-2.79%)
Nov 17, 2015 10.96 11.00 10.57 10.77 108,567 -0.12(-1.10%)
Nov 16, 2015 10.80 10.93 10.70 10.89 141,940 +0.16(+1.49%)
Nov 13, 2015 10.48 10.88 10.40 10.73 24,357 +0.20(+1.90%)
Nov 12, 2015 10.81 10.92 10.47 10.53 58,386 -0.27(-2.50%)
Nov 11, 2015 10.54 10.91 10.44 10.80 44,578 +0.22(+2.08%)
Nov 10, 2015 10.73 10.78 10.44 10.58 38,995 -0.17(-1.58%)
Nov 09, 2015 10.60 10.99 10.41 10.75 268,100 +0.37(+3.56%)
Nov 06, 2015 10.53 10.56 10.18 10.38 36,060 -0.12(-1.14%)
Nov 05, 2015 10.51 10.70 10.47 10.50 13,696 -0.06(-0.57%)
Nov 04, 2015 10.55 10.68 10.41 10.56 41,307 -0.03(-0.28%)
Nov 03, 2015 10.62 10.83 10.59 10.59 53,886 -0.08(-0.75%)
Nov 02, 2015 10.59 10.71 10.38 10.67 33,476 +0.07(+0.66%)
Oct 30, 2015 10.58 10.75 10.35 10.60 86,671 +0.21(+2.02%)
Oct 29, 2015 10.43 10.61 10.21 10.39 53,136 -0.09(-0.86%)
Oct 28, 2015 10.26 10.50 10.15 10.48 85,089 +0.31(+3.05%)
Oct 27, 2015 10.09 10.51 9.970 10.17 36,758 +0.08(+0.79%)
Oct 26, 2015 10.39 10.64 10.01 10.09 20,105 -0.34(-3.26%)
Oct 23, 2015 10.51 10.60 9.860 10.43 129,830 +0.05(+0.48%)
Oct 22, 2015 10.37 10.68 10.27 10.38 21,391 +0.02(+0.19%)
Oct 21, 2015 10.20 10.57 10.22 10.36 332,772 +0.14(+1.37%)
Oct 20, 2015 10.11 10.25 10.00 10.22 85,780 +0.16(+1.59%)
Oct 19, 2015 10.00 10.29 9.770 10.06 12,407 -0.09(-0.89%)
Oct 16, 2015 10.15 10.15 9.840 10.15 25,105 +0.02(+0.20%)
Oct 15, 2015 9.910 10.15 9.890 10.13 43,830 +0.22(+2.22%)
Oct 14, 2015 9.860 10.00 9.785 9.910 31,448 +0.04(+0.41%)
Oct 13, 2015 9.990 10.12 9.830 9.870 25,023 -0.21(-2.08%)
Oct 12, 2015 10.17 10.25 10.00 10.08 78,321 -0.05(-0.49%)
Oct 09, 2015 10.20 10.20 10.09 10.13 16,896 -0.02(-0.20%)
Oct 08, 2015 10.00 10.20 9.920 10.15 180,246 +0.16(+1.60%)
Oct 07, 2015 9.860 10.00 9.410 9.990 65,003 +0.15(+1.52%)
Oct 06, 2015 9.790 9.950 9.690 9.840 15,549 +0.01(+0.10%)
Oct 05, 2015 9.750 9.900 9.590 9.830 19,771 +0.08(+0.82%)
Oct 02, 2015 9.430 10.31 9.400 9.750 73,776 +0.19(+1.99%)
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.