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 -0.080 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 6.250 6.870 5.930 6.680 422,421 +0.19(+2.93%)
Apr 29, 2020 6.360 6.890 6.300 6.490 581,227 +0.44(+7.27%)
Apr 28, 2020 5.990 6.340 5.760 6.050 388,571 +0.49(+8.81%)
Apr 27, 2020 5.160 5.620 5.110 5.560 291,145 +0.44(+8.59%)
Apr 24, 2020 5.110 5.220 4.850 5.120 221,400 +0.05(+0.99%)
Apr 23, 2020 4.890 5.152 4.860 5.070 202,282 +0.15(+3.05%)
Apr 22, 2020 5.340 5.340 4.730 4.920 392,756 -0.33(-6.29%)
Apr 21, 2020 5.000 5.320 5.000 5.250 229,983 +0.15(+2.94%)
Apr 20, 2020 5.090 5.150 4.960 5.100 320,524 -0.21(-3.95%)
Apr 17, 2020 5.210 5.420 4.920 5.310 515,600 +0.56(+11.79%)
Apr 16, 2020 5.100 5.190 4.660 4.750 369,430 -0.33(-6.50%)
Apr 15, 2020 5.010 5.200 4.750 5.080 316,174 -0.16(-3.05%)
Apr 14, 2020 5.230 5.640 5.110 5.240 516,951 +0.11(+2.14%)
Apr 13, 2020 5.490 5.490 4.991 5.130 422,016 -0.25(-4.65%)
Apr 09, 2020 6.290 7.380 5.051 5.380 1,497,800 -0.76(-12.38%)
Apr 08, 2020 5.140 6.250 4.960 6.140 1,129,579 +1.17(+23.54%)
Apr 07, 2020 4.610 5.350 4.540 4.970 827,839 +0.75(+17.77%)
Apr 06, 2020 4.020 4.250 3.910 4.220 799,612 +0.52(+14.05%)
Apr 03, 2020 3.550 3.880 3.500 3.700 730,600 +0.13(+3.64%)
Apr 02, 2020 3.650 3.710 3.500 3.570 529,854 -0.12(-3.25%)
Apr 01, 2020 3.940 4.200 3.580 3.690 892,972 -0.48(-11.51%)
Mar 31, 2020 4.210 4.415 3.810 4.170 680,973 -0.11(-2.57%)
Mar 30, 2020 5.000 5.000 4.100 4.280 752,463 -0.75(-14.91%)
Mar 27, 2020 5.560 5.560 4.460 5.030 1,221,200 -0.65(-11.44%)
Mar 26, 2020 5.180 6.120 5.070 5.680 1,194,997 +0.67(+13.37%)
Mar 25, 2020 4.060 6.300 3.970 5.010 2,279,810 +1.06(+26.84%)
Mar 24, 2020 3.550 4.600 3.550 3.950 1,630,904 +0.75(+23.44%)
Mar 23, 2020 3.390 3.628 3.010 3.200 1,032,384 -0.11(-3.32%)
Mar 20, 2020 3.910 4.090 3.310 3.310 687,300 -0.44(-11.73%)
Mar 19, 2020 3.710 4.216 3.450 3.750 807,467 +0.01(+0.27%)
Mar 18, 2020 4.060 4.680 3.440 3.740 1,088,237 -0.63(-14.42%)
Mar 17, 2020 4.410 4.570 3.840 4.370 907,180 +0.55(+14.40%)
Mar 16, 2020 3.410 5.080 3.410 3.820 1,446,296 -2.11(-35.58%)
Mar 13, 2020 7.460 7.770 5.540 5.930 607,900 -0.79(-11.82%)
Mar 12, 2020 7.710 8.000 6.305 6.725 946,936 -2.28(-25.28%)
Mar 11, 2020 9.840 10.19 8.950 9.000 337,755 -1.22(-11.94%)
Mar 10, 2020 9.350 10.45 8.910 10.22 370,326 +1.21(+13.43%)
Mar 09, 2020 8.560 9.240 8.330 9.010 488,897 -1.44(-13.78%)
Mar 06, 2020 10.54 11.24 10.22 10.45 311,700 -0.43(-3.95%)
Mar 05, 2020 11.39 11.50 10.62 10.88 221,139 -0.74(-6.37%)
Mar 04, 2020 11.74 11.74 11.40 11.62 117,673 +0.13(+1.13%)
Mar 03, 2020 12.75 12.90 11.33 11.49 161,840 -1.31(-10.23%)
Mar 02, 2020 12.00 12.85 11.74 12.80 433,234 +0.90(+7.56%)
Feb 28, 2020 11.98 12.12 11.51 11.90 271,600 -0.50(-4.03%)
Feb 27, 2020 12.82 12.90 12.06 12.40 325,828 -0.63(-4.83%)
Feb 26, 2020 13.13 14.19 12.38 13.03 258,577 -0.14(-1.06%)
Feb 25, 2020 13.83 14.68 13.06 13.17 177,978 -0.62(-4.53%)
Feb 24, 2020 14.36 14.55 13.69 13.79 145,090 -1.10(-7.35%)
Feb 21, 2020 15.27 15.27 14.81 14.89 99,400 -0.32(-2.10%)
Feb 20, 2020 15.18 15.39 14.84 15.21 90,454 -0.10(-0.65%)
Feb 19, 2020 15.18 15.51 15.18 15.31 72,310 +0.13(+0.86%)
Feb 18, 2020 15.31 15.57 15.16 15.18 68,513 -0.22(-1.43%)
Feb 14, 2020 15.91 15.91 15.34 15.40 90,600 -0.50(-3.14%)
Feb 13, 2020 15.59 15.99 15.32 15.90 114,607 +0.27(+1.73%)
Feb 12, 2020 15.78 15.83 15.61 15.63 59,820 -0.07(-0.45%)
Feb 11, 2020 15.95 16.10 15.62 15.70 74,380 -0.17(-1.07%)
Feb 10, 2020 15.68 16.03 15.53 15.87 110,522 +0.18(+1.15%)
Feb 07, 2020 16.26 16.45 15.63 15.69 119,200 -0.67(-4.10%)
Feb 06, 2020 16.77 16.80 16.30 16.36 56,804 -0.40(-2.39%)
Feb 05, 2020 16.66 16.89 16.46 16.76 57,260 +0.18(+1.09%)
Feb 04, 2020 17.03 17.09 16.58 16.58 58,451 -0.29(-1.72%)
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.