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 UNCHANGED
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 (%)
Apr 29, 2016 9.800 10.13 9.800 10.00 45,815 +0.10(+1.01%)
Apr 28, 2016 9.855 9.910 9.790 9.900 39,110 -0.01(-0.10%)
Apr 27, 2016 10.07 10.18 9.730 9.910 91,645 -0.19(-1.88%)
Apr 26, 2016 10.11 10.26 9.930 10.10 40,198 +0.07(+0.70%)
Apr 25, 2016 9.850 10.03 9.710 10.03 59,080 +0.20(+2.03%)
Apr 22, 2016 9.780 9.900 9.755 9.830 10,132 +0.03(+0.31%)
Apr 21, 2016 9.900 9.930 9.560 9.800 36,037 -0.10(-1.01%)
Apr 20, 2016 10.08 10.08 9.800 9.900 25,212 +0.03(+0.30%)
Apr 19, 2016 10.01 10.12 9.710 9.870 23,688 -0.12(-1.20%)
Apr 18, 2016 10.09 10.09 9.820 9.990 21,798 +0.09(+0.91%)
Apr 15, 2016 9.760 10.14 9.700 9.900 40,634 +0.15(+1.54%)
Apr 14, 2016 10.40 10.40 9.670 9.750 125,621 -0.47(-4.60%)
Apr 13, 2016 10.20 10.43 9.990 10.22 53,893 +0.09(+0.89%)
Apr 12, 2016 9.890 10.20 9.800 10.13 34,104 +0.17(+1.71%)
Apr 11, 2016 9.970 10.44 9.720 9.960 75,769 +0.08(+0.81%)
Apr 08, 2016 10.00 10.00 9.800 9.880 44,235 -0.10(-1.00%)
Apr 07, 2016 10.06 10.40 9.860 9.980 45,737 -0.07(-0.70%)
Apr 06, 2016 9.970 10.06 9.880 10.05 137,717 +0.14(+1.41%)
Apr 05, 2016 9.980 10.00 9.830 9.910 57,724 -0.07(-0.70%)
Apr 04, 2016 9.770 10.00 9.770 9.980 84,936 +0.22(+2.25%)
Apr 01, 2016 9.830 9.950 9.620 9.760 96,408 -0.18(-1.81%)
Mar 31, 2016 9.980 9.980 9.770 9.940 167,427 +0.11(+1.12%)
Mar 30, 2016 9.810 9.980 9.670 9.830 133,659 +0.08(+0.82%)
Mar 29, 2016 9.800 9.970 9.610 9.750 71,880 -0.10(-1.02%)
Mar 28, 2016 10.06 10.14 9.780 9.850 82,277 -0.01(-0.10%)
Mar 24, 2016 9.930 9.860 9.860 9.860 78,500 -0.04(-0.40%)
Mar 23, 2016 9.820 10.02 9.750 9.900 106,473 +0.05(+0.51%)
Mar 22, 2016 10.06 10.06 9.670 9.850 81,177 -0.19(-1.89%)
Mar 21, 2016 9.350 10.05 9.350 10.04 79,742 +0.80(+8.66%)
Mar 18, 2016 9.830 10.04 9.240 9.240 87,303 -0.60(-6.10%)
Mar 17, 2016 9.530 9.910 9.395 9.840 47,791 +0.19(+1.97%)
Mar 16, 2016 9.860 9.970 9.390 9.650 27,422 -0.16(-1.63%)
Mar 15, 2016 9.880 10.01 9.540 9.810 134,836 -0.07(-0.71%)
Mar 14, 2016 10.37 10.49 9.590 9.880 276,786 -0.47(-4.54%)
Mar 11, 2016 10.04 10.47 9.820 10.35 102,472 +0.62(+6.37%)
Mar 10, 2016 9.730 9.985 9.620 9.730 32,815 -0.01(-0.10%)
Mar 09, 2016 9.800 10.01 9.610 9.740 57,527 +0.10(+1.04%)
Mar 08, 2016 9.680 9.870 9.530 9.640 37,190 -0.02(-0.21%)
Mar 07, 2016 9.600 10.46 9.400 9.660 70,512 +0.07(+0.73%)
Mar 04, 2016 9.990 11.40 9.300 9.590 100,790 -0.36(-3.62%)
Mar 03, 2016 9.790 10.24 9.750 9.950 77,392 +0.20(+2.05%)
Mar 02, 2016 10.10 10.11 9.530 9.750 69,301 -0.15(-1.52%)
Mar 01, 2016 9.680 10.00 9.680 9.900 76,806 +0.24(+2.48%)
Feb 29, 2016 9.320 10.13 9.270 9.660 133,486 +0.19(+2.01%)
Feb 26, 2016 9.570 9.980 9.370 9.470 56,587 -0.02(-0.21%)
Feb 25, 2016 9.740 9.860 9.280 9.490 88,886 -0.31(-3.16%)
Feb 24, 2016 9.800 9.900 9.600 9.800 67,558 -0.09(-0.91%)
Feb 23, 2016 9.720 9.941 9.700 9.890 41,437 +0.18(+1.85%)
Feb 22, 2016 10.17 10.20 9.640 9.710 63,280 -0.28(-2.80%)
Feb 19, 2016 10.38 10.38 9.900 9.990 101,123 -0.20(-1.96%)
Feb 18, 2016 10.13 10.54 9.940 10.19 38,887 +0.07(+0.69%)
Feb 17, 2016 10.18 10.32 9.960 10.12 34,155 +0.00(+0.00%)
Feb 16, 2016 9.970 10.22 9.760 10.12 99,187 +0.21(+2.12%)
Feb 12, 2016 9.660 9.910 9.910 9.910 66,000 +0.28(+2.91%)
Feb 11, 2016 9.600 9.850 9.560 9.630 27,294 -0.15(-1.53%)
Feb 10, 2016 9.790 9.990 9.680 9.780 46,016 -0.02(-0.20%)
Feb 09, 2016 9.900 10.01 9.560 9.800 53,210 -0.17(-1.71%)
Feb 08, 2016 9.750 9.970 9.600 9.970 36,495 +0.09(+0.91%)
Feb 05, 2016 10.20 10.30 9.770 9.880 27,648 -0.35(-3.42%)
Feb 04, 2016 10.14 10.30 9.710 10.23 74,551 +0.14(+1.39%)
Feb 03, 2016 10.14 10.20 10.05 10.09 57,975 -0.03(-0.30%)
Feb 02, 2016 10.32 10.40 10.12 10.12 66,852 -0.20(-1.94%)
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.