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

Lindblad Expd Holdings (NQ: LIND )

7.330 -0.320 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2017 9.790 9.790 9.790 0 +0.17(+1.77%)
Dec 28, 2017 9.590 9.710 9.440 9.620 41,454 +0.04(+0.42%)
Dec 27, 2017 9.750 9.750 9.320 9.580 78,392 -0.13(-1.34%)
Dec 26, 2017 9.910 9.910 9.710 9.710 48,179 -0.25(-2.51%)
Dec 22, 2017 9.820 10.11 9.700 9.960 141,680 +0.10(+1.01%)
Dec 21, 2017 9.900 10.06 9.820 9.860 127,205 +0.02(+0.20%)
Dec 20, 2017 9.750 9.870 9.620 9.840 68,116 +0.10(+1.03%)
Dec 19, 2017 9.800 9.850 9.660 9.740 55,808 +0.02(+0.21%)
Dec 18, 2017 9.820 9.935 9.210 9.720 84,374 -0.04(-0.41%)
Dec 15, 2017 9.870 10.05 9.750 9.760 153,556 -0.15(-1.51%)
Dec 14, 2017 9.990 10.20 9.770 9.910 83,184 -0.08(-0.80%)
Dec 13, 2017 9.950 10.05 9.870 9.990 205,559 -0.01(-0.10%)
Dec 12, 2017 10.28 10.28 9.970 10.00 50,744 -0.24(-2.34%)
Dec 11, 2017 9.860 10.29 9.860 10.24 76,489 +0.28(+2.81%)
Dec 08, 2017 10.16 10.16 9.930 9.960 51,066 -0.16(-1.58%)
Dec 07, 2017 10.24 10.40 10.05 10.12 40,604 -0.13(-1.27%)
Dec 06, 2017 10.10 10.28 10.04 10.25 68,567 +0.06(+0.59%)
Dec 05, 2017 10.40 10.40 10.17 10.19 41,630 -0.20(-1.92%)
Dec 04, 2017 10.35 10.45 10.35 10.39 53,756 +0.11(+1.07%)
Dec 01, 2017 10.25 10.31 10.02 10.28 63,795 +0.02(+0.19%)
Nov 30, 2017 10.60 10.60 9.910 10.26 287,571 -0.28(-2.66%)
Nov 29, 2017 10.60 10.62 10.49 10.54 47,242 -0.05(-0.47%)
Nov 28, 2017 10.61 10.63 10.43 10.59 53,243 -0.01(-0.09%)
Nov 27, 2017 10.63 10.64 10.56 10.60 100,666 -0.02(-0.19%)
Nov 24, 2017 10.58 10.65 10.50 10.62 37,405 +0.06(+0.57%)
Nov 22, 2017 10.54 10.60 10.42 10.56 104,435 +0.02(+0.19%)
Nov 21, 2017 10.60 10.62 10.19 10.54 53,965 -0.03(-0.28%)
Nov 20, 2017 10.55 10.60 10.10 10.57 41,235 +0.03(+0.28%)
Nov 17, 2017 10.49 10.59 10.08 10.54 70,439 -0.01(-0.09%)
Nov 16, 2017 10.57 10.66 10.47 10.55 69,309 +0.00(+0.00%)
Nov 15, 2017 10.55 10.60 10.42 10.55 53,995 -0.05(-0.47%)
Nov 14, 2017 10.55 10.63 10.52 10.60 37,210 +0.00(+0.00%)
Nov 13, 2017 10.44 10.66 10.36 10.60 56,850 +0.14(+1.34%)
Nov 10, 2017 10.56 10.56 10.37 10.46 34,058 +0.07(+0.67%)
Nov 09, 2017 10.20 10.40 10.08 10.39 43,567 +0.05(+0.48%)
Nov 08, 2017 10.37 10.46 10.17 10.34 44,359 -0.07(-0.67%)
Nov 07, 2017 10.68 10.78 10.21 10.41 65,988 -0.22(-2.07%)
Nov 06, 2017 10.71 10.73 10.51 10.63 87,331 -0.07(-0.65%)
Nov 03, 2017 10.77 10.77 10.58 10.70 108,236 +0.00(+0.00%)
Nov 02, 2017 10.75 10.76 10.60 10.70 60,733 -0.04(-0.37%)
Nov 01, 2017 10.82 10.82 10.62 10.74 59,987 +0.02(+0.19%)
Oct 31, 2017 10.70 10.82 10.59 10.72 95,816 +0.03(+0.28%)
Oct 30, 2017 10.65 10.95 10.50 10.69 1,089,781 -0.03(-0.28%)
Oct 27, 2017 10.66 10.79 10.51 10.72 87,539 +0.31(+2.98%)
Oct 26, 2017 10.50 10.91 10.37 10.41 39,040 -0.08(-0.76%)
Oct 25, 2017 10.55 10.60 10.35 10.49 25,258 -0.10(-0.94%)
Oct 24, 2017 10.79 10.90 10.56 10.59 43,192 -0.14(-1.30%)
Oct 23, 2017 10.75 10.84 10.62 10.73 55,792 -0.01(-0.09%)
Oct 20, 2017 10.62 10.76 10.55 10.74 66,270 +0.22(+2.09%)
Oct 19, 2017 10.45 10.57 10.40 10.52 48,523 +0.08(+0.77%)
Oct 18, 2017 10.45 10.60 10.33 10.44 71,645 +0.07(+0.68%)
Oct 17, 2017 10.55 10.73 10.31 10.37 157,292 -0.18(-1.71%)
Oct 16, 2017 10.54 11.13 10.39 10.55 53,542 +0.02(+0.19%)
Oct 13, 2017 10.56 10.76 10.46 10.53 52,831 -0.02(-0.19%)
Oct 12, 2017 10.78 10.78 10.53 10.55 33,323 -0.18(-1.68%)
Oct 11, 2017 10.79 10.82 10.68 10.73 66,428 -0.01(-0.09%)
Oct 10, 2017 10.74 10.78 10.68 10.74 24,911 +0.06(+0.56%)
Oct 09, 2017 10.74 10.75 10.51 10.68 29,880 -0.03(-0.28%)
Oct 06, 2017 10.75 10.84 10.66 10.71 45,690 -0.07(-0.65%)
Oct 05, 2017 10.90 10.90 10.76 10.78 33,439 -0.08(-0.74%)
Oct 04, 2017 10.88 10.91 10.72 10.86 85,075 +0.00(+0.00%)
Oct 03, 2017 10.78 10.95 10.76 10.86 200,745 +0.14(+1.31%)
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.