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

Lindblad Expd Holdings (NQ: LIND )

7.220 -0.130 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2020 17.12 17.12 17.12 306,893 +0.66(+4.01%)
Dec 30, 2020 16.17 16.93 15.93 16.46 306,893 +0.30(+1.86%)
Dec 29, 2020 16.54 16.71 15.96 16.16 462,533 -0.24(-1.46%)
Dec 28, 2020 15.80 16.65 15.80 16.40 363,276 +0.80(+5.13%)
Dec 24, 2020 15.55 15.70 15.33 15.60 219,800 +0.09(+0.58%)
Dec 23, 2020 15.00 15.55 14.83 15.51 212,801 +0.53(+3.54%)
Dec 22, 2020 14.56 15.00 14.24 14.98 305,377 +0.43(+2.96%)
Dec 21, 2020 14.42 14.64 13.95 14.55 235,328 -0.41(-2.74%)
Dec 18, 2020 14.68 15.24 14.64 14.96 1,030,400 +0.29(+1.98%)
Dec 17, 2020 14.64 14.73 14.21 14.67 225,296 +0.22(+1.56%)
Dec 16, 2020 14.75 14.77 14.09 14.45 267,641 -0.32(-2.20%)
Dec 15, 2020 13.99 15.03 13.73 14.77 811,282 +0.84(+6.07%)
Dec 14, 2020 14.59 14.81 13.69 13.93 252,326 -0.35(-2.49%)
Dec 11, 2020 14.50 14.67 14.00 14.28 429,700 -0.22(-1.52%)
Dec 10, 2020 14.26 14.53 13.80 14.50 767,360 -0.01(-0.07%)
Dec 09, 2020 14.40 14.97 14.34 14.51 384,585 +0.44(+3.13%)
Dec 08, 2020 13.92 14.38 13.92 14.07 1,029,778 +0.01(+0.07%)
Dec 07, 2020 14.09 14.23 13.68 14.06 357,278 -0.21(-1.47%)
Dec 04, 2020 13.65 14.39 13.64 14.27 529,300 +1.02(+7.70%)
Dec 03, 2020 13.30 13.63 13.10 13.25 457,654 +0.12(+0.91%)
Dec 02, 2020 12.48 13.30 12.33 13.13 463,894 +0.48(+3.79%)
Dec 01, 2020 13.06 13.06 12.52 12.65 408,319 -0.16(-1.25%)
Nov 30, 2020 12.90 13.02 12.16 12.81 485,757 -0.10(-0.77%)
Nov 27, 2020 13.00 13.26 12.65 12.91 330,900 +0.04(+0.31%)
Nov 25, 2020 12.77 12.98 11.93 12.87 3,140,000 -0.03(-0.23%)
Nov 24, 2020 12.51 13.44 12.31 12.90 1,404,534 +0.80(+6.61%)
Nov 23, 2020 11.96 12.29 11.61 12.10 360,410 +0.34(+2.89%)
Nov 20, 2020 11.78 11.95 11.51 11.76 793,000 -0.26(-2.16%)
Nov 19, 2020 12.18 12.42 11.63 12.02 286,347 -0.22(-1.84%)
Nov 18, 2020 12.22 12.62 11.80 12.24 644,840 +0.11(+0.95%)
Nov 17, 2020 11.50 12.35 11.37 12.13 333,510 +0.31(+2.62%)
Nov 16, 2020 11.38 11.87 10.95 11.82 549,065 +1.17(+10.99%)
Nov 13, 2020 10.31 10.65 10.21 10.65 418,700 +0.52(+5.13%)
Nov 12, 2020 10.53 10.74 10.03 10.13 463,475 -0.71(-6.55%)
Nov 11, 2020 11.00 11.11 10.66 10.84 370,748 -0.17(-1.50%)
Nov 10, 2020 10.80 11.08 10.43 11.01 576,383 -0.01(-0.14%)
Nov 09, 2020 10.00 11.25 9.560 11.02 1,681,542 +2.93(+36.22%)
Nov 06, 2020 8.160 8.345 8.030 8.090 143,300 -0.12(-1.46%)
Nov 05, 2020 7.830 8.250 7.680 8.210 341,747 +0.47(+6.07%)
Nov 04, 2020 7.710 7.950 7.560 7.740 270,124 -0.13(-1.65%)
Nov 03, 2020 7.790 8.080 7.710 7.870 374,988 +0.21(+2.74%)
Nov 02, 2020 8.410 8.410 7.610 7.660 561,004 -0.66(-7.93%)
Oct 30, 2020 8.070 8.490 7.130 8.320 749,600 +0.34(+4.26%)
Oct 29, 2020 7.860 8.540 7.860 7.980 337,120 +0.19(+2.44%)
Oct 28, 2020 8.180 8.275 7.760 7.790 588,525 -0.74(-8.68%)
Oct 27, 2020 8.750 8.750 8.520 8.530 177,102 -0.19(-2.18%)
Oct 26, 2020 9.390 9.520 8.530 8.720 515,612 -0.91(-9.45%)
Oct 23, 2020 9.620 9.700 9.450 9.630 221,400 +0.09(+0.94%)
Oct 22, 2020 8.770 9.610 8.770 9.540 305,619 +0.77(+8.78%)
Oct 21, 2020 8.890 9.055 8.650 8.770 497,847 -0.19(-2.12%)
Oct 20, 2020 9.400 9.400 8.910 8.960 196,100 -0.27(-2.93%)
Oct 19, 2020 9.420 9.880 9.160 9.230 565,129 -0.09(-0.97%)
Oct 16, 2020 9.020 9.390 9.010 9.320 582,600 +0.36(+4.02%)
Oct 15, 2020 8.220 8.990 8.220 8.960 599,584 +0.45(+5.29%)
Oct 14, 2020 8.510 8.620 8.150 8.510 486,889 +0.05(+0.59%)
Oct 13, 2020 8.490 8.580 8.250 8.460 656,124 -0.16(-1.86%)
Oct 12, 2020 8.740 8.767 8.500 8.620 287,957 -0.19(-2.16%)
Oct 09, 2020 8.870 8.903 8.390 8.810 533,500 +0.20(+2.32%)
Oct 08, 2020 9.020 9.120 8.370 8.610 474,627 -0.31(-3.48%)
Oct 07, 2020 8.740 9.020 8.550 8.920 671,165 +0.27(+3.12%)
Oct 06, 2020 8.530 8.920 8.440 8.650 783,309 +0.22(+2.61%)
Oct 05, 2020 8.650 8.690 8.320 8.430 281,451 -0.09(-1.06%)
Oct 02, 2020 8.290 8.610 8.210 8.520 362,400 -0.04(-0.47%)
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.