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

Lindblad Expd Holdings (NQ: LIND )

7.270 -0.380 (-4.97%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2022 7.530 8.030 7.350 7.920 320,862 +0.19(+2.46%)
Aug 31, 2022 7.930 7.930 7.600 7.730 353,000 -0.12(-1.53%)
Aug 30, 2022 8.930 9.110 7.770 7.850 303,325 -0.95(-10.80%)
Aug 29, 2022 8.860 8.975 8.540 8.800 270,475 -0.05(-0.56%)
Aug 26, 2022 9.290 9.340 8.830 8.850 216,738 -0.45(-4.84%)
Aug 25, 2022 9.060 9.560 9.060 9.300 174,857 +0.25(+2.76%)
Aug 24, 2022 8.830 9.310 8.830 9.050 242,776 +0.28(+3.19%)
Aug 23, 2022 9.610 9.760 8.750 8.770 289,729 -0.85(-8.84%)
Aug 22, 2022 9.570 9.900 9.400 9.620 238,775 -0.26(-2.63%)
Aug 19, 2022 10.81 10.85 9.800 9.880 432,882 -1.29(-11.55%)
Aug 18, 2022 11.56 11.72 11.14 11.17 164,392 -0.49(-4.20%)
Aug 17, 2022 11.37 11.75 11.11 11.66 180,359 +0.00(+0.00%)
Aug 16, 2022 11.17 11.94 10.94 11.66 250,286 +0.40(+3.55%)
Aug 15, 2022 11.04 11.50 10.95 11.26 338,494 +0.04(+0.36%)
Aug 12, 2022 10.78 11.55 10.71 11.22 259,306 +0.49(+4.57%)
Aug 11, 2022 10.52 10.80 10.23 10.73 308,869 +0.40(+3.87%)
Aug 10, 2022 8.850 10.36 8.850 10.33 560,859 +1.78(+20.82%)
Aug 09, 2022 8.720 8.720 8.300 8.550 180,123 -0.29(-3.28%)
Aug 08, 2022 8.650 9.140 8.430 8.840 430,089 +0.34(+4.00%)
Aug 05, 2022 8.440 8.790 8.400 8.500 202,448 -0.14(-1.62%)
Aug 04, 2022 8.500 8.750 8.450 8.640 357,288 +0.15(+1.77%)
Aug 03, 2022 8.300 8.680 8.300 8.490 402,679 +0.25(+3.03%)
Aug 02, 2022 7.070 8.675 7.070 8.240 758,646 +1.03(+14.29%)
Aug 01, 2022 7.050 7.390 6.510 7.210 1,099,086 -0.69(-8.73%)
Jul 29, 2022 7.660 7.950 7.500 7.900 702,178 +0.22(+2.86%)
Jul 28, 2022 7.130 7.730 7.060 7.680 577,796 +0.56(+7.87%)
Jul 27, 2022 6.750 7.180 6.490 7.120 590,583 +0.64(+9.88%)
Jul 26, 2022 6.990 6.990 6.450 6.480 382,307 -0.57(-8.09%)
Jul 25, 2022 7.180 7.180 6.670 7.050 360,166 +0.01(+0.14%)
Jul 22, 2022 7.820 7.840 6.980 7.040 352,089 -0.73(-9.40%)
Jul 21, 2022 7.890 7.890 7.400 7.770 353,433 -0.29(-3.60%)
Jul 20, 2022 7.620 8.250 7.620 8.060 544,165 +0.35(+4.54%)
Jul 19, 2022 7.310 7.740 7.310 7.710 376,361 +0.53(+7.38%)
Jul 18, 2022 7.200 7.840 7.150 7.180 842,792 +0.19(+2.72%)
Jul 15, 2022 6.470 7.020 6.470 6.990 1,145,109 +0.53(+8.20%)
Jul 14, 2022 6.840 6.940 6.290 6.460 553,443 -0.56(-7.98%)
Jul 13, 2022 7.300 7.390 6.750 7.020 553,421 -0.46(-6.15%)
Jul 12, 2022 7.870 8.040 7.440 7.480 336,258 -0.43(-5.44%)
Jul 11, 2022 8.200 8.295 7.880 7.910 517,160 -0.36(-4.35%)
Jul 08, 2022 8.310 8.350 7.850 8.270 541,912 -0.07(-0.84%)
Jul 07, 2022 8.280 8.570 8.230 8.340 401,366 +0.17(+2.08%)
Jul 06, 2022 8.470 8.605 8.060 8.170 292,696 -0.32(-3.77%)
Jul 05, 2022 7.800 8.550 7.560 8.490 441,519 +0.38(+4.69%)
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.