Skip to main content

Lindblad Expd Holdings (NQ: LIND )

9.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.22 14.68 14.12 14.36 196,007 -0.05(-0.35%)
May 27, 2022 13.36 14.43 13.26 14.41 473,922 +1.22(+9.25%)
May 26, 2022 12.70 13.70 12.57 13.19 337,424 +0.62(+4.93%)
May 25, 2022 11.98 12.73 11.84 12.57 149,489 +0.59(+4.92%)
May 24, 2022 12.25 12.25 11.24 11.98 522,014 -0.44(-3.54%)
May 23, 2022 12.41 12.47 11.76 12.42 205,473 +0.20(+1.64%)
May 20, 2022 12.38 12.83 11.52 12.22 331,824 +0.12(+0.99%)
May 19, 2022 12.09 12.42 11.96 12.10 263,915 -0.19(-1.55%)
May 18, 2022 11.97 12.31 11.74 12.29 244,065 +0.01(+0.08%)
May 17, 2022 12.32 12.63 11.97 12.28 122,542 +0.12(+0.99%)
May 16, 2022 12.55 12.66 11.92 12.16 203,557 -0.44(-3.49%)
May 13, 2022 11.45 12.64 11.12 12.60 310,164 +1.73(+15.92%)
May 12, 2022 10.41 10.91 10.16 10.87 323,616 +0.32(+3.03%)
May 11, 2022 11.25 12.74 10.23 10.55 298,838 -0.67(-5.97%)
May 10, 2022 11.63 12.07 11.15 11.22 361,451 -0.13(-1.15%)
May 09, 2022 12.40 12.66 11.29 11.35 342,542 -1.43(-11.19%)
May 06, 2022 12.81 13.41 12.38 12.78 199,638 -0.22(-1.69%)
May 05, 2022 13.72 13.72 12.60 13.00 420,986 -0.78(-5.66%)
May 04, 2022 14.15 14.15 12.81 13.78 461,984 -0.57(-3.97%)
May 03, 2022 14.73 14.87 13.52 14.35 290,373 -0.71(-4.71%)
May 02, 2022 15.37 15.81 14.58 15.06 204,488 -0.25(-1.63%)
Apr 29, 2022 16.00 16.22 15.01 15.31 265,632 -0.81(-5.02%)
Apr 28, 2022 15.64 16.52 15.38 16.12 264,599 +0.83(+5.43%)
Apr 27, 2022 15.67 15.82 15.16 15.29 161,497 -0.41(-2.61%)
Apr 26, 2022 16.25 16.26 15.63 15.70 148,396 -0.77(-4.68%)
Apr 25, 2022 16.30 16.52 16.00 16.47 174,741 +0.04(+0.24%)
Apr 22, 2022 16.09 16.54 16.08 16.43 219,416 +0.58(+3.66%)
Apr 21, 2022 15.99 16.27 15.75 15.85 142,097 +0.27(+1.73%)
Apr 20, 2022 16.04 16.07 15.50 15.58 74,638 -0.19(-1.20%)
Apr 19, 2022 15.62 16.34 15.62 15.77 200,280 +0.19(+1.22%)
Apr 18, 2022 15.65 15.84 15.18 15.58 211,346 -0.21(-1.33%)
Apr 14, 2022 15.34 15.85 15.28 15.79 196,183 +0.60(+3.95%)
Apr 13, 2022 14.97 15.42 14.70 15.19 158,140 +0.49(+3.33%)
Apr 12, 2022 14.80 15.49 14.57 14.70 203,416 -0.08(-0.54%)
Apr 11, 2022 14.76 15.28 14.22 14.78 152,034 -0.13(-0.87%)
Apr 08, 2022 14.45 14.98 14.10 14.91 188,643 +0.33(+2.26%)
Apr 07, 2022 14.98 14.98 14.05 14.58 138,491 -0.41(-2.74%)
Apr 06, 2022 15.42 15.70 14.78 14.99 234,435 -0.91(-5.72%)
Apr 05, 2022 15.52 16.00 15.19 15.90 334,683 +0.60(+3.92%)
Apr 04, 2022 15.08 15.69 14.94 15.30 253,851 +0.17(+1.12%)
Apr 01, 2022 15.14 15.41 15.01 15.13 130,079 +0.05(+0.33%)
Mar 31, 2022 15.16 15.56 15.03 15.08 267,427 +0.01(+0.07%)
Mar 30, 2022 15.02 15.63 15.00 15.07 165,016 -0.17(-1.12%)
Mar 29, 2022 15.29 15.84 15.16 15.24 170,620 +0.32(+2.14%)
Mar 28, 2022 15.37 15.64 14.39 14.92 204,464 -0.54(-3.49%)
Mar 25, 2022 14.86 15.48 14.70 15.46 320,292 +0.59(+3.97%)
Mar 24, 2022 14.50 14.88 14.21 14.87 218,683 +0.51(+3.55%)
Mar 23, 2022 14.34 14.90 14.17 14.36 186,399 -0.06(-0.42%)
Mar 22, 2022 13.76 14.46 13.76 14.42 251,263 +0.68(+4.95%)
Mar 21, 2022 13.66 14.05 13.48 13.74 216,610 -0.01(-0.07%)
Mar 18, 2022 12.43 13.87 12.42 13.75 421,904 +1.06(+8.35%)
Mar 17, 2022 12.64 12.81 12.03 12.69 233,941 -0.12(-0.94%)
Mar 16, 2022 11.99 12.82 11.65 12.81 587,452 +1.17(+10.05%)
Mar 15, 2022 11.32 12.04 11.32 11.64 373,189 +0.37(+3.28%)
Mar 14, 2022 13.13 13.46 11.19 11.27 573,217 -1.76(-13.51%)
Mar 11, 2022 14.17 14.30 13.02 13.03 458,945 -0.81(-5.85%)
Mar 10, 2022 13.90 14.35 13.82 13.84 396,866 -0.51(-3.55%)
Mar 09, 2022 14.45 14.99 14.33 14.35 255,898 +0.53(+3.84%)
Mar 08, 2022 13.59 14.38 13.15 13.82 310,595 +0.32(+2.37%)
Mar 07, 2022 14.82 15.00 13.49 13.50 429,924 -1.50(-10.00%)
Mar 04, 2022 16.04 16.04 14.83 15.00 165,628 -0.88(-5.54%)
Mar 03, 2022 17.26 17.26 15.71 15.88 237,578 -1.35(-7.84%)
Mar 02, 2022 17.07 17.41 16.86 17.23 186,406 +0.43(+2.56%)
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.