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

Lindblad Expd Holdings (NQ: LIND )

7.390 +0.050 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2016 9.850 9.990 9.765 9.940 165,560 +0.13(+1.33%)
Jul 28, 2016 9.830 9.850 9.630 9.810 36,369 +0.01(+0.10%)
Jul 27, 2016 9.850 9.850 9.340 9.800 48,517 +0.02(+0.20%)
Jul 26, 2016 9.760 9.895 9.700 9.780 45,470 +0.04(+0.41%)
Jul 25, 2016 9.870 10.00 9.670 9.740 57,258 -0.16(-1.62%)
Jul 22, 2016 9.840 9.970 9.840 9.900 39,293 +0.02(+0.20%)
Jul 21, 2016 9.840 9.940 9.780 9.880 33,346 +0.02(+0.20%)
Jul 20, 2016 9.950 9.950 9.780 9.860 46,430 -0.04(-0.40%)
Jul 19, 2016 9.940 9.950 9.482 9.900 56,771 -0.04(-0.40%)
Jul 18, 2016 9.950 9.960 9.690 9.940 52,687 -0.04(-0.40%)
Jul 15, 2016 10.00 10.02 9.920 9.980 319,212 +0.00(+0.00%)
Jul 14, 2016 10.00 10.08 9.930 9.980 34,495 -0.01(-0.10%)
Jul 13, 2016 10.00 10.05 9.930 9.990 62,125 -0.01(-0.10%)
Jul 12, 2016 9.940 10.05 9.920 10.00 166,083 +0.06(+0.60%)
Jul 11, 2016 9.900 10.00 9.755 9.940 119,108 +0.09(+0.91%)
Jul 08, 2016 9.750 9.900 9.690 9.850 187,583 +0.16(+1.65%)
Jul 07, 2016 9.720 9.770 9.670 9.690 45,770 +0.16(+1.68%)
Jul 05, 2016 9.640 9.720 9.450 9.530 49,938 -0.21(-2.16%)
Jul 01, 2016 9.630 9.740 9.740 9.740 77,500 +0.11(+1.14%)
Jun 30, 2016 9.420 9.640 9.400 9.630 87,964 +0.19(+2.01%)
Jun 29, 2016 9.400 9.570 9.400 9.440 48,103 +0.07(+0.75%)
Jun 28, 2016 8.880 9.520 8.880 9.370 121,122 +0.60(+6.84%)
Jun 27, 2016 9.110 9.400 8.690 8.770 164,300 -0.22(-2.45%)
Jun 24, 2016 9.240 9.430 8.920 8.990 1,505,876 -0.40(-4.26%)
Jun 23, 2016 9.230 9.610 9.200 9.390 105,843 +0.20(+2.18%)
Jun 22, 2016 9.040 9.240 8.980 9.190 65,001 +0.22(+2.45%)
Jun 21, 2016 9.100 9.180 8.880 8.970 77,683 -0.18(-1.97%)
Jun 20, 2016 9.240 9.280 9.060 9.150 58,759 +0.02(+0.22%)
Jun 17, 2016 9.140 9.180 9.040 9.130 43,742 +0.00(+0.00%)
Jun 16, 2016 9.030 9.140 8.980 9.130 83,670 +0.07(+0.77%)
Jun 15, 2016 9.060 9.140 8.910 9.060 185,210 +0.01(+0.11%)
Jun 14, 2016 8.980 9.470 8.900 9.050 116,285 +0.00(+0.00%)
Jun 13, 2016 9.850 9.890 8.995 9.050 248,760 -0.78(-7.93%)
Jun 10, 2016 9.750 9.920 9.600 9.830 91,910 +0.08(+0.82%)
Jun 09, 2016 9.870 9.900 9.700 9.750 32,472 -0.15(-1.52%)
Jun 08, 2016 9.860 10.05 9.750 9.900 47,903 +0.05(+0.51%)
Jun 07, 2016 9.890 9.990 9.730 9.850 418,591 -0.01(-0.10%)
Jun 06, 2016 9.840 10.00 9.640 9.860 135,382 +0.06(+0.61%)
Jun 03, 2016 10.09 10.09 9.760 9.800 69,160 -0.08(-0.81%)
Jun 02, 2016 9.940 10.28 9.850 9.880 42,389 -0.12(-1.20%)
Jun 01, 2016 9.910 10.00 9.860 10.00 34,001 +0.00(+0.00%)
May 31, 2016 10.04 10.16 9.830 10.00 90,536 -0.06(-0.60%)
May 27, 2016 10.13 10.06 10.06 10.06 42,900 -0.04(-0.40%)
May 26, 2016 9.720 10.17 9.720 10.10 45,299 +0.03(+0.30%)
May 25, 2016 10.00 10.14 10.00 10.07 46,488 -0.08(-0.79%)
May 24, 2016 9.760 10.18 9.720 10.15 319,694 +0.36(+3.68%)
May 23, 2016 10.07 10.07 9.640 9.790 286,101 -0.05(-0.51%)
May 20, 2016 10.09 10.11 9.830 9.840 64,740 +0.01(+0.10%)
May 19, 2016 9.920 10.06 9.820 9.830 83,260 -0.12(-1.21%)
May 18, 2016 10.00 10.02 9.920 9.950 67,987 -0.04(-0.40%)
May 17, 2016 10.15 10.70 9.910 9.990 50,222 -0.15(-1.48%)
May 16, 2016 10.20 10.52 9.860 10.14 54,400 -0.08(-0.78%)
May 13, 2016 10.07 10.35 9.900 10.22 58,278 +0.15(+1.49%)
May 12, 2016 10.11 10.22 10.05 10.07 74,280 +0.01(+0.10%)
May 11, 2016 10.19 10.46 10.03 10.06 59,446 -0.13(-1.28%)
May 10, 2016 9.880 10.32 9.880 10.19 62,591 +0.09(+0.89%)
May 09, 2016 10.26 10.28 9.990 10.10 73,098 -0.13(-1.27%)
May 06, 2016 10.10 10.40 9.910 10.23 97,280 +0.15(+1.49%)
May 05, 2016 10.20 10.28 10.00 10.08 279,554 +0.04(+0.40%)
May 04, 2016 9.940 10.18 9.820 10.04 60,180 +0.01(+0.10%)
May 03, 2016 10.12 10.24 9.860 10.03 52,222 -0.16(-1.57%)
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.