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

Lindblad Expd Holdings (NQ: LIND )

7.290 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 9.430 9.690 8.930 9.480 802,841 -0.04(-0.42%)
May 30, 2023 9.540 10.00 9.400 9.520 311,876 +0.13(+1.38%)
May 26, 2023 9.260 9.560 9.150 9.390 720,946 +0.15(+1.62%)
May 25, 2023 9.460 9.840 9.180 9.240 302,213 -0.22(-2.33%)
May 24, 2023 9.630 9.710 9.400 9.460 305,572 -0.23(-2.42%)
May 23, 2023 9.730 10.07 9.610 9.695 485,006 -0.08(-0.82%)
May 22, 2023 9.970 10.06 9.745 9.775 394,459 -0.11(-1.11%)
May 19, 2023 10.33 10.33 9.860 9.885 774,632 -0.30(-2.99%)
May 18, 2023 9.830 10.27 9.700 10.19 236,669 +0.29(+2.93%)
May 17, 2023 9.640 10.16 9.580 9.900 263,779 +0.33(+3.45%)
May 16, 2023 9.730 9.850 9.500 9.570 233,679 -0.32(-3.24%)
May 15, 2023 9.930 10.03 9.700 9.890 201,489 -0.05(-0.50%)
May 12, 2023 10.62 10.70 9.890 9.940 244,662 -0.75(-7.02%)
May 11, 2023 10.87 11.04 10.54 10.69 252,758 -0.30(-2.73%)
May 10, 2023 11.20 11.32 10.84 10.99 242,831 +0.02(+0.18%)
May 09, 2023 11.14 11.26 10.93 10.97 183,577 -0.21(-1.88%)
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 8.500 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%)
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.