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

Lindblad Expd Holdings (NQ: LIND )

7.500 -0.070 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 9.980 9.980 9.770 9.940 167,427 +0.11(+1.12%)
Mar 30, 2016 9.810 9.980 9.670 9.830 133,659 +0.08(+0.82%)
Mar 29, 2016 9.800 9.970 9.610 9.750 71,880 -0.10(-1.02%)
Mar 28, 2016 10.06 10.14 9.780 9.850 82,277 -0.01(-0.10%)
Mar 24, 2016 9.930 9.860 9.860 9.860 78,500 -0.04(-0.40%)
Mar 23, 2016 9.820 10.02 9.750 9.900 106,473 +0.05(+0.51%)
Mar 22, 2016 10.06 10.06 9.670 9.850 81,177 -0.19(-1.89%)
Mar 21, 2016 9.350 10.05 9.350 10.04 79,742 +0.80(+8.66%)
Mar 18, 2016 9.830 10.04 9.240 9.240 87,303 -0.60(-6.10%)
Mar 17, 2016 9.530 9.910 9.395 9.840 47,791 +0.19(+1.97%)
Mar 16, 2016 9.860 9.970 9.390 9.650 27,422 -0.16(-1.63%)
Mar 15, 2016 9.880 10.01 9.540 9.810 134,836 -0.07(-0.71%)
Mar 14, 2016 10.37 10.49 9.590 9.880 276,786 -0.47(-4.54%)
Mar 11, 2016 10.04 10.47 9.820 10.35 102,472 +0.62(+6.37%)
Mar 10, 2016 9.730 9.985 9.620 9.730 32,815 -0.01(-0.10%)
Mar 09, 2016 9.800 10.01 9.610 9.740 57,527 +0.10(+1.04%)
Mar 08, 2016 9.680 9.870 9.530 9.640 37,190 -0.02(-0.21%)
Mar 07, 2016 9.600 10.46 9.400 9.660 70,512 +0.07(+0.73%)
Mar 04, 2016 9.990 11.40 9.300 9.590 100,790 -0.36(-3.62%)
Mar 03, 2016 9.790 10.24 9.750 9.950 77,392 +0.20(+2.05%)
Mar 02, 2016 10.10 10.11 9.530 9.750 69,301 -0.15(-1.52%)
Mar 01, 2016 9.680 10.00 9.680 9.900 76,806 +0.24(+2.48%)
Feb 29, 2016 9.320 10.13 9.270 9.660 133,486 +0.19(+2.01%)
Feb 26, 2016 9.570 9.980 9.370 9.470 56,587 -0.02(-0.21%)
Feb 25, 2016 9.740 9.860 9.280 9.490 88,886 -0.31(-3.16%)
Feb 24, 2016 9.800 9.900 9.600 9.800 67,558 -0.09(-0.91%)
Feb 23, 2016 9.720 9.941 9.700 9.890 41,437 +0.18(+1.85%)
Feb 22, 2016 10.17 10.20 9.640 9.710 63,280 -0.28(-2.80%)
Feb 19, 2016 10.38 10.38 9.900 9.990 101,123 -0.20(-1.96%)
Feb 18, 2016 10.13 10.54 9.940 10.19 38,887 +0.07(+0.69%)
Feb 17, 2016 10.18 10.32 9.960 10.12 34,155 +0.00(+0.00%)
Feb 16, 2016 9.970 10.22 9.760 10.12 99,187 +0.21(+2.12%)
Feb 12, 2016 9.660 9.910 9.910 9.910 66,000 +0.28(+2.91%)
Feb 11, 2016 9.600 9.850 9.560 9.630 27,294 -0.15(-1.53%)
Feb 10, 2016 9.790 9.990 9.680 9.780 46,016 -0.02(-0.20%)
Feb 09, 2016 9.900 10.01 9.560 9.800 53,210 -0.17(-1.71%)
Feb 08, 2016 9.750 9.970 9.600 9.970 36,495 +0.09(+0.91%)
Feb 05, 2016 10.20 10.30 9.770 9.880 27,648 -0.35(-3.42%)
Feb 04, 2016 10.14 10.30 9.710 10.23 74,551 +0.14(+1.39%)
Feb 03, 2016 10.14 10.20 10.05 10.09 57,975 -0.03(-0.30%)
Feb 02, 2016 10.32 10.40 10.12 10.12 66,852 -0.20(-1.94%)
Feb 01, 2016 10.11 10.43 10.11 10.32 204,745 +0.30(+2.99%)
Jan 29, 2016 10.06 10.20 9.960 10.02 67,376 +0.00(+0.00%)
Jan 28, 2016 10.42 10.54 9.910 10.02 32,629 -0.37(-3.56%)
Jan 27, 2016 10.45 10.55 10.33 10.39 70,313 -0.09(-0.86%)
Jan 26, 2016 10.34 10.54 10.10 10.48 194,921 +0.30(+2.95%)
Jan 25, 2016 10.74 10.88 10.12 10.18 119,503 -0.40(-3.78%)
Jan 22, 2016 10.74 11.18 10.07 10.58 109,647 +0.25(+2.42%)
Jan 21, 2016 10.35 10.66 10.33 10.33 49,892 -0.10(-0.96%)
Jan 20, 2016 10.34 10.49 10.26 10.43 387,023 +0.02(+0.19%)
Jan 19, 2016 10.40 10.63 10.26 10.41 83,517 +0.05(+0.48%)
Jan 15, 2016 10.46 10.36 10.36 10.36 27,400 -0.27(-2.54%)
Jan 14, 2016 10.64 10.80 10.47 10.63 55,645 +0.00(+0.00%)
Jan 13, 2016 10.99 10.99 10.59 10.63 22,482 -0.31(-2.83%)
Jan 12, 2016 10.95 11.11 10.80 10.94 53,611 +0.02(+0.18%)
Jan 11, 2016 10.79 10.94 10.68 10.92 55,407 +0.10(+0.92%)
Jan 08, 2016 10.82 10.98 10.68 10.82 46,281 +0.09(+0.84%)
Jan 07, 2016 10.91 11.09 10.73 10.73 64,320 -0.33(-2.98%)
Jan 06, 2016 11.08 11.24 11.00 11.06 71,065 -0.18(-1.60%)
Jan 05, 2016 11.35 11.35 11.03 11.24 76,678 -0.02(-0.18%)
Jan 04, 2016 10.94 11.29 10.74 11.26 46,466 +0.15(+1.35%)
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%)
Oct 01, 2015 9.730 9.960 9.321 9.560 104,331 -0.21(-2.15%)
Sep 30, 2015 9.550 9.980 9.430 9.770 62,581 +0.29(+3.06%)
Sep 29, 2015 9.450 9.800 9.360 9.480 173,736 -0.01(-0.11%)
Sep 28, 2015 9.790 9.790 9.340 9.490 277,661 -0.34(-3.46%)
Sep 25, 2015 9.920 9.980 9.490 9.830 128,788 -0.10(-1.01%)
Sep 24, 2015 9.860 9.990 9.570 9.930 51,144 +0.02(+0.20%)
Sep 23, 2015 9.560 9.980 9.430 9.910 41,913 +0.32(+3.34%)
Sep 22, 2015 9.600 9.790 9.340 9.590 65,026 -0.13(-1.34%)
Sep 21, 2015 9.400 9.840 9.280 9.720 259,950 +0.32(+3.40%)
Sep 18, 2015 9.220 10.10 9.014 9.400 838,166 +0.10(+1.08%)
Sep 17, 2015 9.280 9.620 8.920 9.300 484,543 +0.02(+0.22%)
Sep 16, 2015 9.350 9.650 9.150 9.280 388,346 -0.08(-0.85%)
Sep 15, 2015 9.300 9.543 9.200 9.360 218,041 +0.06(+0.65%)
Sep 14, 2015 9.320 9.440 9.210 9.300 141,198 -0.05(-0.53%)
Sep 11, 2015 9.330 9.600 9.120 9.350 109,671 -0.08(-0.85%)
Sep 10, 2015 9.280 9.700 9.100 9.430 192,728 +0.08(+0.86%)
Sep 09, 2015 9.490 9.630 9.200 9.350 190,852 -0.15(-1.58%)
Sep 08, 2015 9.260 9.520 9.210 9.500 107,886 +0.38(+4.17%)
Sep 04, 2015 9.310 9.120 9.120 9.120 55,200 -0.29(-3.08%)
Sep 03, 2015 9.480 9.570 9.220 9.410 36,049 +0.01(+0.11%)
Sep 02, 2015 9.710 9.710 8.980 9.400 61,526 -0.21(-2.19%)
Sep 01, 2015 9.430 9.678 9.330 9.610 4,411 +0.05(+0.52%)
Aug 31, 2015 9.580 9.750 9.350 9.560 92,262 +0.02(+0.21%)
Aug 28, 2015 9.420 9.680 9.300 9.540 38,080 +0.07(+0.74%)
Aug 27, 2015 9.200 9.500 9.150 9.470 23,001 +0.28(+3.05%)
Aug 26, 2015 9.040 9.370 8.860 9.190 83,015 +0.28(+3.14%)
Aug 25, 2015 9.020 9.250 8.900 8.910 52,924 -0.12(-1.33%)
Aug 24, 2015 9.050 9.210 8.200 9.030 78,249 -0.13(-1.42%)
Aug 21, 2015 9.380 9.490 9.110 9.160 92,165 -0.23(-2.45%)
Aug 20, 2015 9.470 9.630 9.390 9.390 48,501 -0.13(-1.37%)
Aug 19, 2015 9.620 9.620 9.500 9.520 112,183 -0.02(-0.21%)
Aug 18, 2015 9.700 9.715 9.460 9.540 81,608 -0.16(-1.65%)
Aug 17, 2015 9.610 9.700 9.600 9.700 8,277 +0.10(+1.04%)
Aug 14, 2015 9.700 9.700 9.555 9.600 15,282 -0.01(-0.10%)
Aug 13, 2015 9.880 9.880 9.610 9.610 33,575 -0.20(-2.04%)
Aug 12, 2015 9.890 9.980 9.810 9.810 51,450 -0.11(-1.11%)
Aug 11, 2015 10.08 10.08 9.860 9.920 29,552 -0.16(-1.59%)
Aug 10, 2015 10.12 10.12 10.02 10.08 13,482 -0.01(-0.10%)
Aug 07, 2015 10.16 10.16 10.06 10.09 12,909 -0.07(-0.69%)
Aug 06, 2015 10.40 10.45 10.12 10.16 38,775 -0.10(-0.97%)
Aug 05, 2015 10.40 10.40 10.26 10.26 5,715 -0.09(-0.87%)
Aug 04, 2015 10.35 10.52 10.30 10.35 15,627 -0.04(-0.38%)
Aug 03, 2015 10.52 10.56 10.17 10.39 89,267 -0.06(-0.57%)
Jul 31, 2015 10.25 10.47 10.19 10.45 79,662 +0.40(+3.98%)
Jul 30, 2015 9.910 10.24 9.900 10.05 247,189 +0.11(+1.11%)
Jul 29, 2015 10.03 10.14 9.910 9.940 10,710 -0.07(-0.70%)
Jul 28, 2015 9.930 10.25 9.613 10.01 198,750 +0.06(+0.60%)
Jul 27, 2015 10.07 10.13 9.900 9.950 38,077 -0.14(-1.39%)
Jul 24, 2015 10.55 10.59 10.04 10.09 21,842 -0.31(-2.98%)
Jul 23, 2015 10.69 10.69 10.32 10.40 82,102 -0.17(-1.61%)
Jul 22, 2015 10.70 10.70 10.56 10.57 61,811 -0.03(-0.28%)
Jul 21, 2015 10.63 10.70 10.60 10.60 18,948 -0.04(-0.38%)
Jul 20, 2015 10.71 10.72 10.57 10.64 78,255 +0.02(+0.19%)
Jul 17, 2015 10.71 10.71 10.53 10.62 269,107 +0.12(+1.14%)
Jul 16, 2015 10.55 10.81 10.50 10.50 20,987 -0.05(-0.47%)
Jul 15, 2015 10.72 10.75 10.46 10.55 132,893 -0.16(-1.49%)
Jul 14, 2015 10.76 10.83 10.50 10.71 38,286 +0.20(+1.90%)
Jul 13, 2015 10.70 10.79 10.50 10.51 99,192 -0.11(-1.04%)
Jul 10, 2015 11.03 11.03 10.06 10.62 238,070 -0.13(-1.21%)
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.