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

Lindblad Expd Holdings (NQ: LIND )

7.335 -0.205 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 9.500 9.520 9.260 9.500 100,667 +0.03(+0.32%)
Apr 27, 2017 9.450 9.500 9.330 9.470 32,796 +0.08(+0.85%)
Apr 26, 2017 9.380 9.520 9.370 9.390 88,391 -0.02(-0.21%)
Apr 25, 2017 9.470 9.500 9.390 9.410 29,397 +0.02(+0.21%)
Apr 24, 2017 9.410 9.490 9.320 9.390 27,248 +0.09(+0.97%)
Apr 21, 2017 9.190 9.370 9.090 9.300 47,654 +0.17(+1.86%)
Apr 20, 2017 9.320 9.320 9.120 9.130 40,860 -0.08(-0.87%)
Apr 19, 2017 9.290 9.450 9.180 9.210 31,476 +0.05(+0.55%)
Apr 18, 2017 9.380 9.400 9.050 9.160 42,866 +0.04(+0.44%)
Apr 17, 2017 9.220 9.220 9.030 9.120 33,044 -0.01(-0.11%)
Apr 13, 2017 9.220 9.270 9.040 9.130 35,716 -0.13(-1.40%)
Apr 12, 2017 9.300 9.420 9.030 9.260 34,141 +0.06(+0.65%)
Apr 11, 2017 8.950 9.220 8.950 9.200 351,099 +0.22(+2.45%)
Apr 10, 2017 9.020 9.180 8.950 8.980 37,153 -0.02(-0.22%)
Apr 07, 2017 8.950 9.078 8.950 9.000 49,948 +0.00(+0.00%)
Apr 06, 2017 8.950 9.060 8.920 9.000 63,165 +0.03(+0.33%)
Apr 05, 2017 9.230 9.380 8.920 8.970 99,691 -0.20(-2.18%)
Apr 04, 2017 8.980 9.230 8.940 9.170 139,431 +0.19(+2.12%)
Apr 03, 2017 8.900 9.000 8.890 8.980 53,498 +0.02(+0.22%)
Mar 31, 2017 8.910 9.000 8.800 8.960 459,846 -0.02(-0.22%)
Mar 30, 2017 8.900 9.000 8.900 8.980 22,819 +0.04(+0.45%)
Mar 29, 2017 8.850 9.000 8.830 8.940 16,166 +0.04(+0.45%)
Mar 28, 2017 8.830 9.000 8.770 8.900 37,338 +0.04(+0.45%)
Mar 27, 2017 8.850 9.000 8.770 8.860 43,433 -0.08(-0.89%)
Mar 24, 2017 8.990 9.000 8.940 8.940 42,894 -0.05(-0.56%)
Mar 23, 2017 8.750 9.000 8.730 8.990 54,669 +0.27(+3.10%)
Mar 22, 2017 8.560 8.750 8.380 8.720 106,894 +0.10(+1.16%)
Mar 21, 2017 8.700 8.750 8.540 8.620 103,980 -0.14(-1.60%)
Mar 20, 2017 8.860 8.880 8.730 8.760 100,140 -0.24(-2.67%)
Mar 17, 2017 8.820 9.050 8.800 9.000 96,382 +0.10(+1.12%)
Mar 16, 2017 8.966 8.966 8.820 8.900 22,565 -0.01(-0.11%)
Mar 15, 2017 8.840 9.000 8.800 8.910 29,758 +0.06(+0.68%)
Mar 14, 2017 8.960 8.960 8.660 8.850 47,984 -0.12(-1.34%)
Mar 13, 2017 9.130 9.190 8.940 8.970 123,317 -0.19(-2.07%)
Mar 10, 2017 9.170 9.260 9.000 9.160 85,385 -0.02(-0.22%)
Mar 09, 2017 8.754 9.230 8.740 9.180 85,276 +0.28(+3.15%)
Mar 08, 2017 9.050 9.250 8.880 8.900 38,213 -0.16(-1.77%)
Mar 07, 2017 8.750 9.290 8.510 9.060 115,182 +0.21(+2.37%)
Mar 06, 2017 8.910 9.620 8.830 8.850 54,084 -0.12(-1.34%)
Mar 03, 2017 8.970 9.000 8.850 8.970 36,116 +0.01(+0.11%)
Mar 02, 2017 8.990 9.000 8.950 8.960 14,062 -0.07(-0.78%)
Mar 01, 2017 9.050 9.050 8.900 9.030 41,826 +0.06(+0.67%)
Feb 28, 2017 9.000 9.000 8.960 8.970 57,317 -0.03(-0.33%)
Feb 27, 2017 9.065 9.100 8.970 9.000 79,344 -0.09(-0.99%)
Feb 24, 2017 9.240 9.240 8.950 9.090 137,535 +0.12(+1.34%)
Feb 23, 2017 8.990 9.000 8.910 8.970 24,048 -0.02(-0.22%)
Feb 22, 2017 9.230 9.230 8.960 8.990 23,429 -0.25(-2.71%)
Feb 21, 2017 9.260 9.300 9.130 9.240 33,401 -0.01(-0.11%)
Feb 17, 2017 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 16, 2017 9.410 9.410 9.130 9.250 20,771 -0.08(-0.86%)
Feb 15, 2017 9.280 9.360 9.240 9.330 65,482 -0.01(-0.11%)
Feb 14, 2017 9.430 9.450 9.220 9.340 117,988 -0.09(-0.95%)
Feb 13, 2017 9.610 9.610 9.410 9.430 162,137 -0.10(-1.05%)
Feb 10, 2017 9.490 9.840 9.410 9.530 104,069 +0.04(+0.42%)
Feb 09, 2017 9.310 9.500 9.290 9.490 65,666 +0.17(+1.82%)
Feb 08, 2017 9.440 9.450 8.970 9.320 78,940 -0.12(-1.27%)
Feb 07, 2017 9.130 9.490 9.080 9.440 141,994 +0.35(+3.85%)
Feb 06, 2017 9.110 9.210 9.060 9.090 51,332 -0.01(-0.11%)
Feb 03, 2017 9.140 9.310 8.920 9.100 110,735 +0.03(+0.33%)
Feb 02, 2017 8.990 9.255 8.910 9.070 97,494 +0.08(+0.89%)
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.