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

Lindblad Expd Holdings (NQ: LIND )

7.350 +0.150 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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 7.800 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%)
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.