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

Lindblad Expd Holdings (NQ: LIND )

7.480 +0.130 (+1.77%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 10.03 10.03 9.030 9.080 306,853 -0.85(-8.56%)
Nov 29, 2022 9.750 10.04 9.726 9.930 147,306 +0.23(+2.37%)
Nov 28, 2022 9.670 9.870 9.660 9.700 209,561 -0.09(-0.92%)
Nov 25, 2022 9.950 10.00 9.650 9.790 52,255 -0.10(-1.01%)
Nov 23, 2022 9.820 10.07 9.660 9.890 91,969 +0.02(+0.20%)
Nov 22, 2022 10.08 10.10 9.620 9.870 122,102 -0.12(-1.20%)
Nov 21, 2022 10.21 10.48 9.730 9.990 280,120 -0.36(-3.48%)
Nov 18, 2022 10.37 10.47 10.21 10.35 131,892 +0.33(+3.29%)
Nov 17, 2022 9.550 10.21 9.334 10.02 363,951 +0.08(+0.80%)
Nov 16, 2022 10.14 10.14 9.550 9.940 390,655 -0.41(-3.96%)
Nov 15, 2022 10.16 10.90 10.16 10.35 323,990 +0.48(+4.86%)
Nov 14, 2022 10.06 10.18 9.810 9.870 330,878 -0.39(-3.80%)
Nov 11, 2022 10.36 10.73 10.01 10.26 310,514 -0.29(-2.75%)
Nov 10, 2022 10.89 11.67 10.46 10.55 571,972 +0.64(+6.46%)
Nov 09, 2022 10.77 10.83 9.880 9.910 335,243 -0.97(-8.92%)
Nov 08, 2022 10.64 10.97 10.50 10.88 292,425 +0.16(+1.49%)
Nov 07, 2022 10.88 11.00 10.49 10.72 304,048 +0.02(+0.19%)
Nov 04, 2022 10.90 11.40 10.35 10.70 375,152 +0.12(+1.13%)
Nov 03, 2022 9.780 11.34 9.680 10.58 1,193,587 +1.26(+13.52%)
Nov 02, 2022 8.950 9.320 887,309 +1.01(+12.15%)
Nov 01, 2022 8.680 8.750 8.300 8.310 358,878 -0.08(-0.95%)
Oct 31, 2022 8.240 8.550 8.150 8.390 323,848 +0.07(+0.84%)
Oct 28, 2022 8.140 8.400 7.900 8.320 161,344 +0.27(+3.35%)
Oct 27, 2022 8.220 8.290 7.900 8.050 192,481 +0.01(+0.12%)
Oct 26, 2022 7.910 8.390 7.750 8.040 192,426 +0.16(+2.03%)
Oct 25, 2022 7.510 7.935 7.510 7.880 197,511 +0.34(+4.51%)
Oct 24, 2022 7.710 7.710 7.240 7.540 174,647 -0.11(-1.44%)
Oct 21, 2022 7.320 7.720 7.070 7.650 219,121 +0.36(+4.94%)
Oct 20, 2022 7.230 7.520 7.200 7.290 352,326 +0.06(+0.83%)
Oct 19, 2022 7.320 7.750 7.080 7.230 362,014 -0.13(-1.77%)
Oct 18, 2022 7.000 7.390 6.930 7.360 428,993 +0.69(+10.34%)
Oct 17, 2022 6.260 6.690 6.260 6.670 484,145 +0.55(+8.99%)
Oct 14, 2022 6.390 6.520 5.910 6.120 363,147 -0.18(-2.86%)
Oct 13, 2022 6.290 6.570 5.940 6.300 789,868 -0.32(-4.83%)
Oct 12, 2022 6.220 6.740 6.130 6.620 214,065 +0.41(+6.60%)
Oct 11, 2022 6.520 6.595 5.929 6.210 357,713 -0.38(-5.77%)
Oct 10, 2022 7.190 7.190 6.350 6.590 260,186 -0.58(-8.09%)
Oct 07, 2022 7.070 7.260 6.930 7.170 375,829 -0.08(-1.10%)
Oct 06, 2022 7.660 7.930 7.160 7.250 264,834 -0.49(-6.33%)
Oct 05, 2022 7.630 7.780 7.310 7.740 353,221 -0.12(-1.53%)
Oct 04, 2022 7.040 7.900 7.040 7.860 389,950 +1.04(+15.25%)
Oct 03, 2022 6.760 7.180 6.310 6.820 472,626 +0.06(+0.89%)
Sep 30, 2022 7.130 7.145 6.515 6.760 603,414 -0.68(-9.14%)
Sep 29, 2022 8.330 8.340 7.380 7.440 266,579 -1.06(-12.47%)
Sep 28, 2022 8.430 8.580 8.170 8.500 389,949 +0.07(+0.83%)
Sep 27, 2022 8.470 8.870 8.410 8.430 420,140 +0.18(+2.18%)
Sep 26, 2022 9.110 9.300 8.210 8.250 295,947 -0.82(-9.04%)
Sep 23, 2022 8.730 9.150 8.330 9.070 378,172 +0.08(+0.89%)
Sep 22, 2022 9.110 9.185 8.730 8.990 306,135 -0.06(-0.66%)
Sep 21, 2022 9.890 9.890 9.030 9.050 289,340 -0.84(-8.49%)
Sep 20, 2022 10.48 10.55 9.740 9.890 225,171 -0.41(-3.98%)
Sep 19, 2022 10.01 10.45 10.01 10.30 219,440 +0.03(+0.29%)
Sep 16, 2022 10.00 10.41 9.220 10.27 503,193 -0.04(-0.39%)
Sep 15, 2022 10.00 10.52 10.00 10.31 288,812 +0.27(+2.69%)
Sep 14, 2022 9.740 10.04 9.590 10.04 205,430 +0.30(+3.08%)
Sep 13, 2022 9.500 9.920 9.430 9.740 330,440 -0.47(-4.60%)
Sep 12, 2022 9.960 10.31 9.740 10.21 212,594 +0.30(+3.03%)
Sep 09, 2022 9.520 9.980 9.520 9.910 203,988 +0.49(+5.20%)
Sep 08, 2022 9.130 9.450 8.950 9.420 146,490 +0.12(+1.29%)
Sep 07, 2022 8.700 9.360 8.240 9.300 460,332 +1.15(+14.11%)
Sep 06, 2022 8.300 8.580 7.900 8.150 251,077 -0.01(-0.12%)
Sep 02, 2022 8.000 8.450 7.890 8.160 299,894 +0.24(+3.03%)
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.