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 (%)
Dec 29, 2023 11.13 11.53 10.90 11.27 403,591 +0.10(+0.90%)
Dec 28, 2023 11.37 11.48 11.16 11.17 256,351 -0.22(-1.93%)
Dec 27, 2023 11.06 11.43 11.02 11.39 248,550 +0.35(+3.17%)
Dec 26, 2023 10.88 11.07 10.68 11.04 463,716 +0.18(+1.66%)
Dec 22, 2023 10.90 11.22 10.49 10.86 234,878 +0.06(+0.56%)
Dec 21, 2023 10.69 10.99 10.63 10.80 416,496 +0.30(+2.86%)
Dec 20, 2023 10.47 10.94 10.35 10.50 294,760 +0.03(+0.29%)
Dec 19, 2023 10.26 10.51 10.26 10.47 354,590 +0.29(+2.85%)
Dec 18, 2023 10.29 10.52 10.03 10.18 530,183 -0.11(-1.07%)
Dec 15, 2023 10.29 10.75 9.990 10.29 887,652 +0.19(+1.88%)
Dec 14, 2023 9.840 10.48 9.750 10.10 725,109 +0.36(+3.70%)
Dec 13, 2023 8.960 9.885 8.880 9.740 1,327,025 +0.96(+10.93%)
Dec 12, 2023 8.330 8.810 8.160 8.780 797,569 +0.45(+5.40%)
Dec 11, 2023 8.400 8.540 8.280 8.330 284,204 -0.02(-0.24%)
Dec 08, 2023 8.340 8.510 8.245 8.350 260,832 -0.04(-0.48%)
Dec 07, 2023 8.380 8.515 8.320 8.390 156,177 -0.01(-0.12%)
Dec 06, 2023 8.260 8.740 8.260 8.400 349,491 +0.26(+3.19%)
Dec 05, 2023 8.000 8.190 7.900 8.140 317,239 +0.08(+0.99%)
Dec 04, 2023 8.290 8.460 8.025 8.060 400,869 -0.16(-2.01%)
Dec 01, 2023 7.770 8.320 7.670 8.225 380,521 +0.38(+4.78%)
Nov 30, 2023 7.890 8.360 7.750 7.850 798,511 -0.04(-0.44%)
Nov 29, 2023 7.520 7.930 7.451 7.885 411,249 +0.47(+6.41%)
Nov 28, 2023 7.320 7.450 7.030 7.410 299,847 +0.02(+0.27%)
Nov 27, 2023 7.440 7.550 7.290 7.390 165,853 -0.06(-0.81%)
Nov 24, 2023 7.500 7.620 7.400 7.450 76,490 -0.03(-0.40%)
Nov 22, 2023 7.720 7.864 7.400 7.480 219,813 -0.08(-1.06%)
Nov 21, 2023 7.520 7.570 7.280 7.560 203,239 +0.06(+0.80%)
Nov 20, 2023 8.150 8.240 7.360 7.500 418,443 -0.70(-8.48%)
Nov 17, 2023 7.610 8.210 7.400 8.195 580,541 +0.69(+9.12%)
Nov 16, 2023 7.910 8.010 7.410 7.510 498,741 -0.44(-5.53%)
Nov 15, 2023 7.390 7.980 7.390 7.950 682,864 +0.73(+10.11%)
Nov 14, 2023 6.360 7.240 6.360 7.220 706,797 +1.08(+17.59%)
Nov 13, 2023 6.170 6.320 6.050 6.140 194,742 +0.00(+0.00%)
Nov 10, 2023 6.100 6.205 5.980 6.140 335,485 +0.18(+3.02%)
Nov 09, 2023 6.880 6.950 5.950 5.960 356,906 -0.89(-12.99%)
Nov 08, 2023 6.760 7.040 6.680 6.850 216,905 +0.09(+1.33%)
Nov 07, 2023 6.870 6.870 6.645 6.760 328,041 -0.08(-1.17%)
Nov 06, 2023 6.650 6.887 6.560 6.840 619,285 +0.19(+2.86%)
Nov 03, 2023 6.040 7.133 6.040 6.650 862,555 +0.65(+10.83%)
Nov 02, 2023 7.250 7.250 5.470 6.000 844,461 +0.16(+2.74%)
Nov 01, 2023 6.250 6.250 5.770 5.840 397,579 -0.38(-6.11%)
Oct 31, 2023 6.080 6.340 6.030 6.220 349,321 +0.15(+2.47%)
Oct 30, 2023 5.870 6.170 5.870 6.070 481,133 +0.27(+4.66%)
Oct 27, 2023 5.940 5.980 5.650 5.800 358,449 -0.10(-1.69%)
Oct 26, 2023 6.330 6.345 5.840 5.900 385,513 -0.40(-6.35%)
Oct 25, 2023 6.460 6.470 6.245 6.300 683,552 -0.17(-2.63%)
Oct 24, 2023 6.280 6.610 6.270 6.470 300,499 +0.30(+4.86%)
Oct 23, 2023 6.060 6.320 6.000 6.170 179,064 +0.03(+0.49%)
Oct 20, 2023 5.980 6.250 5.795 6.140 364,239 +0.17(+2.85%)
Oct 19, 2023 6.480 6.480 5.950 5.970 423,700 -0.52(-8.01%)
Oct 18, 2023 6.760 6.930 6.470 6.490 232,152 -0.36(-5.26%)
Oct 17, 2023 6.640 6.920 6.600 6.850 188,214 +0.15(+2.24%)
Oct 16, 2023 6.730 6.820 6.650 6.700 170,615 +0.08(+1.21%)
Oct 13, 2023 6.830 6.950 6.530 6.620 209,591 -0.21(-3.07%)
Oct 12, 2023 7.170 7.170 6.730 6.830 179,082 -0.33(-4.61%)
Oct 11, 2023 7.340 7.400 7.080 7.160 178,356 -0.14(-1.92%)
Oct 10, 2023 7.130 7.390 7.125 7.300 199,722 +0.21(+2.96%)
Oct 09, 2023 6.870 7.100 6.740 7.090 169,431 +0.11(+1.58%)
Oct 06, 2023 6.910 7.110 6.770 6.980 248,701 -0.01(-0.14%)
Oct 05, 2023 7.010 7.130 6.800 6.990 220,475 -0.03(-0.43%)
Oct 04, 2023 6.890 7.125 6.840 7.020 195,943 +0.12(+1.74%)
Oct 03, 2023 7.090 7.210 6.870 6.900 256,434 -0.25(-3.50%)
Oct 02, 2023 7.200 7.250 7.070 7.150 176,046 -0.05(-0.69%)
Sep 29, 2023 7.500 7.500 7.070 7.200 336,767 -0.19(-2.57%)
Sep 28, 2023 7.160 7.500 7.080 7.390 478,321 +0.21(+2.92%)
Sep 27, 2023 7.250 7.415 7.070 7.180 341,610 -0.03(-0.42%)
Sep 26, 2023 7.050 7.460 7.050 7.210 501,888 +0.14(+1.98%)
Sep 25, 2023 7.160 7.190 7.050 7.070 360,504 -0.17(-2.35%)
Sep 22, 2023 7.800 7.810 7.210 7.240 431,351 -0.50(-6.52%)
Sep 21, 2023 7.780 8.010 7.650 7.745 633,291 -0.17(-2.09%)
Sep 20, 2023 7.960 8.120 7.890 7.910 337,077 -0.02(-0.25%)
Sep 19, 2023 7.790 8.010 7.700 7.930 237,843 +0.09(+1.15%)
Sep 18, 2023 7.860 7.910 7.680 7.840 262,480 -0.06(-0.76%)
Sep 15, 2023 8.400 8.520 7.720 7.900 664,500 -0.47(-5.62%)
Sep 14, 2023 8.240 8.420 8.130 8.370 300,082 +0.20(+2.45%)
Sep 13, 2023 8.490 8.600 8.150 8.170 273,915 -0.36(-4.22%)
Sep 12, 2023 8.330 8.570 8.160 8.530 243,365 +0.16(+1.91%)
Sep 11, 2023 8.460 8.630 8.280 8.370 254,171 +0.00(+0.00%)
Sep 08, 2023 8.630 8.745 8.280 8.370 203,353 -0.22(-2.56%)
Sep 07, 2023 8.660 8.760 8.295 8.590 490,431 -0.16(-1.83%)
Sep 06, 2023 8.880 8.920 8.630 8.750 199,380 -0.19(-2.13%)
Sep 05, 2023 8.860 9.160 8.680 8.940 247,542 +0.07(+0.79%)
Sep 01, 2023 9.090 9.205 8.743 8.870 332,491 -0.18(-1.99%)
Aug 31, 2023 9.230 9.330 9.020 9.050 210,225 -0.09(-0.98%)
Aug 30, 2023 9.340 9.524 9.040 9.140 286,079 -0.21(-2.25%)
Aug 29, 2023 9.450 9.610 9.330 9.350 147,124 -0.09(-0.95%)
Aug 28, 2023 9.610 9.670 9.370 9.440 113,226 -0.06(-0.63%)
Aug 25, 2023 9.520 9.610 9.350 9.500 210,144 +0.01(+0.11%)
Aug 24, 2023 9.630 9.650 9.320 9.490 235,199 -0.14(-1.45%)
Aug 23, 2023 10.17 10.36 9.540 9.630 292,815 -0.56(-5.50%)
Aug 22, 2023 9.820 10.21 9.610 10.19 185,493 +0.50(+5.16%)
Aug 21, 2023 9.670 9.780 9.550 9.690 169,532 +0.04(+0.41%)
Aug 18, 2023 9.670 9.840 9.600 9.650 187,333 -0.18(-1.83%)
Aug 17, 2023 10.51 10.52 9.724 9.830 328,041 -0.69(-6.56%)
Aug 16, 2023 10.53 10.69 10.49 10.52 162,130 -0.02(-0.19%)
Aug 15, 2023 10.70 10.74 10.46 10.54 188,234 -0.24(-2.23%)
Aug 14, 2023 10.53 10.80 10.41 10.78 128,155 +0.16(+1.51%)
Aug 11, 2023 10.60 10.68 10.44 10.62 188,832 -0.10(-0.93%)
Aug 10, 2023 10.46 10.73 10.34 10.72 268,256 +0.36(+3.47%)
Aug 09, 2023 10.28 10.69 10.12 10.36 294,316 +0.09(+0.88%)
Aug 08, 2023 10.27 10.40 10.14 10.27 296,759 -0.07(-0.68%)
Aug 07, 2023 10.17 10.39 10.07 10.34 234,173 +0.20(+1.97%)
Aug 04, 2023 10.40 10.44 10.06 10.14 187,584 -0.19(-1.84%)
Aug 03, 2023 10.50 10.75 10.24 10.33 206,870 -0.26(-2.46%)
Aug 02, 2023 11.03 11.08 10.58 10.59 228,381 -0.65(-5.78%)
Aug 01, 2023 11.59 11.59 11.00 11.24 360,181 -0.58(-4.91%)
Jul 31, 2023 11.57 11.84 11.32 11.82 311,676 +0.32(+2.78%)
Jul 28, 2023 11.93 12.13 11.40 11.50 717,587 -0.20(-1.71%)
Jul 27, 2023 9.400 11.88 9.210 11.70 1,848,485 +1.59(+15.73%)
Jul 26, 2023 9.530 10.18 9.505 10.11 489,051 +0.69(+7.32%)
Jul 25, 2023 9.860 9.970 9.410 9.420 277,199 -0.50(-5.04%)
Jul 24, 2023 9.980 10.22 9.770 9.920 297,330 -0.06(-0.60%)
Jul 21, 2023 10.34 10.38 9.950 9.980 260,746 -0.24(-2.35%)
Jul 20, 2023 10.41 10.54 10.18 10.22 247,542 -0.28(-2.67%)
Jul 19, 2023 10.58 10.69 10.42 10.50 250,249 -0.04(-0.38%)
Jul 18, 2023 10.44 10.75 10.40 10.54 203,271 +0.10(+0.96%)
Jul 17, 2023 10.40 10.90 10.32 10.44 345,288 +0.13(+1.26%)
Jul 14, 2023 10.24 10.34 10.11 10.31 306,901 +0.14(+1.38%)
Jul 13, 2023 10.39 10.43 10.12 10.17 369,149 -0.10(-0.97%)
Jul 12, 2023 10.66 10.82 10.11 10.27 377,704 -0.09(-0.87%)
Jul 11, 2023 10.28 10.43 10.10 10.36 333,153 +0.17(+1.67%)
Jul 10, 2023 9.840 10.33 9.730 10.19 566,089 +0.46(+4.67%)
Jul 07, 2023 9.700 10.01 9.560 9.735 339,937 +0.04(+0.41%)
Jul 06, 2023 10.79 11.00 9.600 9.695 481,185 -1.27(-11.54%)
Jul 05, 2023 11.28 11.55 10.93 10.96 502,038 -0.33(-2.92%)
Jul 03, 2023 10.90 11.37 10.90 11.29 407,341 +0.41(+3.77%)
Jun 30, 2023 10.41 10.90 10.28 10.88 869,013 +0.68(+6.67%)
Jun 29, 2023 10.18 10.37 10.13 10.20 260,854 +0.06(+0.59%)
Jun 28, 2023 9.980 10.29 9.980 10.14 338,840 +0.15(+1.50%)
Jun 27, 2023 9.720 10.12 9.660 9.990 293,864 +0.27(+2.78%)
Jun 26, 2023 10.30 10.30 9.430 9.720 413,809 -0.62(-6.00%)
Jun 23, 2023 10.27 10.51 10.21 10.34 447,478 -0.19(-1.80%)
Jun 22, 2023 10.46 10.63 10.31 10.53 182,305 -0.06(-0.57%)
Jun 21, 2023 10.27 10.78 10.27 10.59 535,600 +0.24(+2.32%)
Jun 20, 2023 10.47 10.64 10.16 10.35 215,823 -0.19(-1.80%)
Jun 16, 2023 10.96 10.98 10.44 10.54 322,609 -0.24(-2.23%)
Jun 15, 2023 10.36 10.86 10.28 10.78 318,704 -0.40(-3.58%)
May 08, 2023 11.26 11.79 10.92 11.18 260,859 -0.13(-1.15%)
May 05, 2023 11.58 11.67 11.28 11.31 445,850 +0.04(+0.35%)
May 04, 2023 11.66 12.10 11.23 11.27 464,211 -0.29(-2.51%)
May 03, 2023 11.40 11.90 10.91 11.56 476,194 +0.06(+0.52%)
May 02, 2023 11.20 11.62 10.97 11.50 618,073 +0.21(+1.86%)
May 01, 2023 11.31 11.52 11.01 11.29 229,545 -0.02(-0.18%)
Apr 28, 2023 10.88 11.50 10.83 11.31 274,321 +0.41(+3.76%)
Apr 27, 2023 10.79 11.00 10.75 10.90 159,189 +0.23(+2.16%)
Apr 26, 2023 10.85 11.30 10.61 10.67 205,442 -0.29(-2.65%)
Apr 25, 2023 10.77 11.12 10.67 10.96 156,529 +0.01(+0.09%)
Apr 24, 2023 11.73 11.80 10.90 10.95 302,534 -0.84(-7.12%)
Apr 21, 2023 11.20 11.81 11.08 11.79 223,698 +0.64(+5.74%)
Apr 20, 2023 11.68 12.03 11.00 11.15 561,975 -0.69(-5.83%)
Apr 19, 2023 11.30 11.88 11.01 11.84 380,179 +0.45(+3.95%)
Apr 18, 2023 10.85 11.46 10.68 11.39 403,943 +0.57(+5.22%)
Apr 17, 2023 9.130 10.84 9.094 10.82 946,139 +2.06(+23.57%)
Apr 14, 2023 9.020 9.080 8.690 8.760 239,714 -0.22(-2.45%)
Apr 13, 2023 8.780 8.985 8.730 8.980 189,123 +0.23(+2.63%)
Apr 12, 2023 9.380 9.395 8.740 8.750 141,926 -0.49(-5.30%)
Apr 11, 2023 9.100 9.370 8.995 9.240 235,922 +0.21(+2.33%)
Apr 10, 2023 8.600 9.060 8.510 9.030 222,025 +0.33(+3.79%)
Apr 06, 2023 8.910 8.910 8.600 8.700 298,644 -0.23(-2.58%)
Apr 05, 2023 9.370 9.370 8.870 8.930 188,194 -0.48(-5.10%)
Apr 04, 2023 9.240 9.540 9.050 9.410 219,221 +0.13(+1.40%)
Apr 03, 2023 9.560 9.660 9.200 9.280 267,575 -0.28(-2.93%)
Mar 31, 2023 9.450 9.800 9.370 9.560 363,629 +0.21(+2.25%)
Mar 30, 2023 9.190 9.570 9.190 9.350 257,370 +0.31(+3.43%)
Mar 29, 2023 8.890 9.050 8.730 9.040 299,078 +0.27(+3.08%)
Mar 28, 2023 8.510 8.900 8.500 8.770 193,423 +0.17(+2.04%)
Mar 27, 2023 8.720 8.750 8.370 8.595 318,134 -0.01(-0.17%)
Mar 24, 2023 8.840 9.070 8.020 8.610 498,185 -0.45(-4.97%)
Mar 23, 2023 8.500 9.110 8.500 9.060 393,504 +0.62(+7.35%)
Mar 22, 2023 8.790 8.905 8.420 8.440 896,092 -0.35(-3.98%)
Mar 21, 2023 8.630 8.950 8.520 8.790 390,157 +0.42(+5.02%)
Mar 20, 2023 8.230 8.520 8.210 8.370 305,950 +0.08(+0.97%)
Mar 17, 2023 8.430 8.610 8.270 8.290 475,135 -0.33(-3.83%)
Mar 16, 2023 8.460 8.850 8.370 8.620 279,627 -0.02(-0.23%)
Mar 15, 2023 8.400 8.690 8.300 8.640 270,309 -0.11(-1.26%)
Mar 14, 2023 9.120 9.130 8.700 8.750 422,969 +0.05(+0.57%)
Mar 13, 2023 8.420 8.780 8.350 8.700 373,836 +0.04(+0.46%)
Mar 10, 2023 8.710 8.930 8.510 8.660 286,583 -0.06(-0.69%)
Mar 09, 2023 9.160 9.290 8.700 8.720 170,229 -0.43(-4.70%)
Mar 08, 2023 9.620 9.720 9.040 9.150 206,856 -0.47(-4.89%)
Mar 07, 2023 9.890 10.01 9.450 9.620 396,828 -0.31(-3.12%)
Mar 06, 2023 10.35 10.59 9.900 9.930 345,820 -0.40(-3.87%)
Mar 03, 2023 10.23 10.62 10.16 10.33 277,075 +0.23(+2.28%)
Mar 02, 2023 9.080 10.19 9.080 10.10 398,737 +0.84(+9.07%)
Mar 01, 2023 8.890 9.370 8.580 9.260 570,246 +0.68(+7.93%)
Feb 28, 2023 10.35 10.56 8.500 8.580 1,238,165 -2.15(-20.04%)
Feb 27, 2023 10.68 10.96 10.61 10.73 323,905 +0.11(+1.04%)
Feb 24, 2023 10.44 10.64 10.30 10.62 111,112 -0.11(-1.03%)
Feb 23, 2023 11.11 11.11 10.34 10.73 264,938 -0.27(-2.45%)
Feb 22, 2023 10.81 11.13 10.48 11.00 158,534 +0.23(+2.14%)
Feb 21, 2023 10.91 11.03 10.41 10.77 253,302 -0.19(-1.73%)
Feb 17, 2023 11.18 11.21 10.86 10.96 170,858 -0.18(-1.62%)
Feb 16, 2023 11.38 11.71 10.91 11.14 236,046 -0.54(-4.62%)
Feb 15, 2023 10.82 11.74 10.82 11.68 203,670 +0.80(+7.35%)
Feb 14, 2023 10.27 11.05 10.13 10.88 174,060 +0.48(+4.62%)
Feb 13, 2023 9.860 10.48 9.670 10.40 180,117 +0.59(+6.01%)
Feb 10, 2023 10.46 10.58 9.460 9.810 266,675 -0.74(-7.01%)
Feb 09, 2023 11.26 11.54 10.51 10.55 210,625 -0.60(-5.38%)
Feb 08, 2023 11.81 11.86 11.13 11.15 238,216 -0.84(-7.01%)
Feb 07, 2023 11.68 12.34 11.56 11.99 241,303 +0.23(+1.96%)
Feb 06, 2023 11.76 12.00 11.60 11.76 353,666 -0.26(-2.16%)
Feb 03, 2023 12.10 12.28 11.89 12.02 203,933 -0.32(-2.59%)
Feb 02, 2023 12.21 12.46 11.97 12.34 386,761 +0.35(+2.92%)
Feb 01, 2023 11.96 12.27 11.70 11.99 508,848 +0.09(+0.76%)
Jan 31, 2023 11.14 11.97 11.12 11.90 379,898 +0.88(+7.99%)
Jan 30, 2023 10.73 11.11 10.61 11.02 199,696 +0.06(+0.55%)
Jan 27, 2023 10.83 11.27 10.83 10.96 196,260 +0.04(+0.37%)
Jan 26, 2023 11.66 11.76 10.69 10.92 216,200 -0.51(-4.46%)
Jan 25, 2023 11.00 11.46 10.98 11.43 192,736 +0.20(+1.78%)
Jan 24, 2023 10.71 11.27 10.65 11.23 246,296 +0.45(+4.17%)
Jan 23, 2023 10.76 11.04 10.68 10.78 316,805 +0.08(+0.75%)
Jan 20, 2023 10.43 10.75 10.13 10.70 248,206 +0.47(+4.59%)
Jan 19, 2023 10.85 10.95 10.06 10.23 264,400 -0.77(-7.00%)
Jan 18, 2023 11.57 11.93 10.99 11.00 266,730 -0.45(-3.93%)
Jan 17, 2023 11.04 11.77 10.47 11.45 440,974 +0.17(+1.51%)
Jan 13, 2023 10.35 11.41 10.35 11.28 291,369 +0.80(+7.63%)
Jan 12, 2023 10.00 10.51 9.776 10.48 270,066 +0.62(+6.29%)
Jan 11, 2023 9.500 9.920 9.450 9.860 185,703 +0.25(+2.60%)
Jan 10, 2023 9.130 9.630 9.010 9.610 234,330 +0.47(+5.14%)
Jan 09, 2023 9.260 9.470 9.020 9.140 233,576 +0.03(+0.33%)
Jan 06, 2023 9.210 9.475 8.770 9.110 353,489 +0.05(+0.55%)
Jan 05, 2023 8.720 9.180 8.530 9.060 353,698 +0.25(+2.84%)
Jan 04, 2023 8.100 8.880 8.080 8.810 534,375 +0.75(+9.31%)
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.