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

Lindblad Expd Holdings (NQ: LIND )

7.335 -0.205 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 11.21 11.26 11.10 11.12 365,119 -0.09(-0.80%)
Aug 30, 2017 10.99 11.25 10.96 11.21 298,949 +0.27(+2.47%)
Aug 29, 2017 11.00 11.06 10.88 10.94 286,422 -0.07(-0.64%)
Aug 28, 2017 10.77 11.04 10.62 11.01 83,313 +0.19(+1.76%)
Aug 25, 2017 10.81 10.86 10.76 10.82 94,324 +0.03(+0.28%)
Aug 24, 2017 10.74 10.91 10.63 10.79 137,249 +0.14(+1.31%)
Aug 23, 2017 10.38 10.68 10.37 10.65 280,164 +0.15(+1.43%)
Aug 22, 2017 10.34 10.52 10.05 10.50 238,248 +0.13(+1.25%)
Aug 21, 2017 10.09 10.40 10.02 10.37 71,418 +0.27(+2.67%)
Aug 18, 2017 10.03 10.21 9.910 10.10 74,034 -0.06(-0.59%)
Aug 17, 2017 10.50 10.71 10.13 10.16 52,161 -0.41(-3.88%)
Aug 16, 2017 10.26 10.64 10.09 10.57 82,945 +0.37(+3.63%)
Aug 15, 2017 10.12 10.21 9.830 10.20 69,111 +0.00(+0.00%)
Aug 14, 2017 10.13 10.20 10.12 10.20 38,522 +0.10(+0.99%)
Aug 11, 2017 10.30 10.30 10.05 10.10 61,129 -0.15(-1.46%)
Aug 10, 2017 10.29 10.35 10.20 10.25 89,148 -0.03(-0.29%)
Aug 09, 2017 10.44 10.50 10.27 10.28 59,141 -0.15(-1.44%)
Aug 08, 2017 10.37 10.50 10.32 10.43 65,835 +0.09(+0.87%)
Aug 07, 2017 10.20 10.46 10.09 10.34 83,994 +0.16(+1.57%)
Aug 04, 2017 10.15 10.31 10.00 10.18 126,574 +0.04(+0.39%)
Aug 03, 2017 9.730 10.17 9.550 10.14 86,341 +0.38(+3.89%)
Aug 02, 2017 10.10 10.10 9.650 9.760 48,723 -0.27(-2.69%)
Aug 01, 2017 10.01 10.06 9.890 10.03 52,283 +0.02(+0.20%)
Jul 31, 2017 10.01 10.06 9.940 10.01 75,547 -0.02(-0.20%)
Jul 28, 2017 10.02 10.10 9.930 10.03 35,932 -0.02(-0.20%)
Jul 27, 2017 10.23 10.23 9.990 10.05 43,719 -0.12(-1.18%)
Jul 26, 2017 10.15 10.27 10.06 10.17 46,487 -0.01(-0.10%)
Jul 25, 2017 10.20 10.27 10.00 10.18 51,789 +0.18(+1.80%)
Jul 24, 2017 10.05 10.05 9.750 10.00 126,504 -0.08(-0.79%)
Jul 21, 2017 10.17 10.18 9.980 10.08 187,253 +0.02(+0.20%)
Jul 20, 2017 10.22 10.05 10.06 19,366 -0.11(-1.08%)
Jul 19, 2017 10.14 10.30 10.05 10.17 310,129 +0.14(+1.40%)
Jul 18, 2017 9.960 10.04 9.960 10.03 59,137 +0.06(+0.60%)
Jul 17, 2017 9.770 9.970 9.650 9.970 36,659 +0.19(+1.94%)
Jul 14, 2017 9.760 9.800 9.580 9.780 56,833 -0.02(-0.20%)
Jul 13, 2017 10.04 10.04 9.790 9.800 51,247 -0.17(-1.71%)
Jul 12, 2017 9.930 10.16 9.890 9.970 48,837 -0.04(-0.40%)
Jul 11, 2017 9.960 10.48 9.820 10.01 59,711 -0.02(-0.20%)
Jul 10, 2017 10.10 10.37 9.980 10.03 49,236 -0.13(-1.28%)
Jul 07, 2017 10.33 10.38 10.12 10.16 51,740 -0.13(-1.26%)
Jul 06, 2017 10.37 10.46 10.19 10.29 90,975 -0.12(-1.15%)
Jul 05, 2017 10.54 10.54 10.16 10.41 51,410 -0.13(-1.23%)
Jul 03, 2017 10.45 10.73 10.13 10.54 15,546 +0.04(+0.38%)
Jun 30, 2017 10.62 10.13 10.50 58,361 +0.02(+0.19%)
Jun 29, 2017 10.47 10.50 10.33 10.48 39,433 +0.02(+0.19%)
Jun 28, 2017 10.40 10.55 10.25 10.46 28,404 +0.11(+1.06%)
Jun 27, 2017 10.15 10.61 10.15 10.35 94,202 +0.20(+1.97%)
Jun 26, 2017 9.880 10.22 9.820 10.15 113,717 +0.28(+2.84%)
Jun 23, 2017 9.970 9.870 556,253 -0.06(-0.60%)
Jun 22, 2017 9.870 10.03 9.780 9.930 126,520 +0.09(+0.91%)
Jun 21, 2017 9.730 9.920 9.730 9.840 53,601 +0.01(+0.10%)
Jun 20, 2017 9.750 9.970 9.700 9.830 48,963 +0.05(+0.51%)
Jun 19, 2017 9.595 9.840 9.540 9.780 55,224 +0.15(+1.56%)
Jun 16, 2017 9.640 9.820 9.410 9.630 237,101 -0.14(-1.43%)
Jun 15, 2017 9.550 9.820 9.530 9.770 70,459 +0.16(+1.66%)
Jun 14, 2017 9.800 9.830 9.510 9.610 69,452 -0.04(-0.41%)
Jun 13, 2017 9.690 9.690 9.510 9.650 61,872 +0.06(+0.63%)
Jun 12, 2017 9.940 9.940 9.500 9.590 182,062 -0.28(-2.84%)
Jun 09, 2017 9.730 9.900 9.400 9.870 90,128 +0.19(+1.96%)
Jun 08, 2017 9.570 9.760 9.470 9.680 99,088 +0.09(+0.94%)
Jun 07, 2017 9.820 9.820 9.510 9.590 51,680 -0.01(-0.10%)
Jun 06, 2017 9.650 9.900 9.570 9.600 94,782 -0.04(-0.41%)
Jun 05, 2017 9.980 9.980 9.610 9.640 72,207 -0.30(-3.02%)
Jun 02, 2017 10.00 10.02 9.910 9.940 122,280 -0.04(-0.40%)
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.