Skip to main content

Lindblad Expd Holdings (NQ: LIND )

9.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 9.000 9.260 8.920 9.110 254,257 +0.00(+0.00%)
Dec 01, 2022 9.050 9.960 8.800 9.110 247,692 +0.03(+0.33%)
Nov 30, 2022 10.03 10.03 9.030 9.080 306,853 -0.85(-8.56%)
Nov 29, 2022 9.750 10.04 9.726 9.930 147,306 +0.23(+2.37%)
Nov 28, 2022 9.670 9.870 9.660 9.700 209,561 -0.09(-0.92%)
Nov 25, 2022 9.950 10.00 9.650 9.790 52,255 -0.10(-1.01%)
Nov 23, 2022 9.820 10.07 9.660 9.890 91,969 +0.02(+0.20%)
Nov 22, 2022 10.08 10.10 9.620 9.870 122,102 -0.12(-1.20%)
Nov 21, 2022 10.21 10.48 9.730 9.990 280,120 -0.36(-3.48%)
Nov 18, 2022 10.37 10.47 10.21 10.35 131,892 +0.33(+3.29%)
Nov 17, 2022 9.550 10.21 9.334 10.02 363,951 +0.08(+0.80%)
Nov 16, 2022 10.14 10.14 9.550 9.940 390,655 -0.41(-3.96%)
Nov 15, 2022 10.16 10.90 10.16 10.35 323,990 +0.48(+4.86%)
Nov 14, 2022 10.06 10.18 9.810 9.870 330,878 -0.39(-3.80%)
Nov 11, 2022 10.36 10.73 10.01 10.26 310,514 -0.29(-2.75%)
Nov 10, 2022 10.89 11.67 10.46 10.55 571,972 +0.64(+6.46%)
Nov 09, 2022 10.77 10.83 9.880 9.910 335,243 -0.97(-8.92%)
Nov 08, 2022 10.64 10.97 10.50 10.88 292,425 +0.16(+1.49%)
Nov 07, 2022 10.88 11.00 10.49 10.72 304,048 +0.02(+0.19%)
Nov 04, 2022 10.90 11.40 10.35 10.70 375,152 +0.12(+1.13%)
Nov 03, 2022 9.780 11.34 9.680 10.58 1,193,587 +1.26(+13.52%)
Nov 02, 2022 8.950 9.320 887,309 +1.01(+12.15%)
Nov 01, 2022 8.680 8.750 8.300 8.310 358,878 -0.08(-0.95%)
Oct 31, 2022 8.240 8.550 8.150 8.390 323,848 +0.07(+0.84%)
Oct 28, 2022 8.140 8.410 7.900 8.320 161,344 +0.27(+3.35%)
Oct 27, 2022 8.220 8.290 7.900 8.050 192,481 +0.01(+0.12%)
Oct 26, 2022 7.910 8.390 7.750 8.040 192,426 +0.16(+2.03%)
Oct 25, 2022 7.510 7.935 7.510 7.880 197,511 +0.34(+4.51%)
Oct 24, 2022 7.710 7.710 7.240 7.540 174,647 -0.11(-1.44%)
Oct 21, 2022 7.320 7.720 7.070 7.650 219,121 +0.36(+4.94%)
Oct 20, 2022 7.230 7.520 7.200 7.290 352,326 +0.06(+0.83%)
Oct 19, 2022 7.320 7.750 7.080 7.230 362,014 -0.13(-1.77%)
Oct 18, 2022 7.000 7.390 6.930 7.360 428,993 +0.69(+10.34%)
Oct 17, 2022 6.260 6.690 6.260 6.670 484,145 +0.55(+8.99%)
Oct 14, 2022 6.390 6.520 5.910 6.120 363,147 -0.18(-2.86%)
Oct 13, 2022 6.290 6.570 5.940 6.300 789,868 -0.32(-4.83%)
Oct 12, 2022 6.220 6.740 6.130 6.620 214,065 +0.41(+6.60%)
Oct 11, 2022 6.520 6.595 5.929 6.210 357,713 -0.38(-5.77%)
Oct 10, 2022 7.190 7.190 6.350 6.590 260,186 -0.58(-8.09%)
Oct 07, 2022 7.070 7.260 6.930 7.170 375,829 -0.08(-1.10%)
Oct 06, 2022 7.660 7.930 7.160 7.250 264,834 -0.49(-6.33%)
Oct 05, 2022 7.630 7.780 7.310 7.740 353,221 -0.12(-1.53%)
Oct 04, 2022 7.040 7.900 7.040 7.860 389,950 +1.04(+15.25%)
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.