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

Lindblad Expd Holdings (NQ: LIND )

7.290 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 7.540 8.000 7.216 7.850 577,100 +0.17(+2.21%)
May 28, 2020 8.430 8.540 7.630 7.680 602,781 -0.63(-7.58%)
May 27, 2020 8.390 8.410 7.590 8.310 592,117 +0.56(+7.23%)
May 26, 2020 7.260 7.930 7.070 7.750 614,311 +0.85(+12.32%)
May 22, 2020 6.930 6.990 6.485 6.900 206,000 +0.04(+0.58%)
May 21, 2020 6.880 7.100 6.740 6.860 229,536 -0.01(-0.15%)
May 20, 2020 6.700 7.290 6.700 6.870 340,367 +0.40(+6.18%)
May 19, 2020 6.990 7.040 6.440 6.470 276,596 -0.52(-7.44%)
May 18, 2020 6.240 7.030 6.190 6.990 601,540 +1.11(+18.88%)
May 15, 2020 5.720 6.070 5.590 5.880 204,900 +0.12(+2.08%)
May 14, 2020 5.500 5.770 5.100 5.760 281,371 +0.08(+1.41%)
May 13, 2020 6.050 6.050 5.370 5.680 291,629 -0.37(-6.12%)
May 12, 2020 6.450 6.520 6.010 6.050 226,019 -0.35(-5.47%)
May 11, 2020 6.500 6.550 6.050 6.400 389,985 -0.12(-1.84%)
May 08, 2020 6.260 6.620 6.190 6.520 295,900 +0.35(+5.67%)
May 07, 2020 5.970 6.230 5.660 6.170 388,931 +0.21(+3.52%)
May 06, 2020 6.360 6.360 5.900 5.960 196,623 -0.32(-5.10%)
May 05, 2020 6.540 6.810 6.200 6.280 407,020 -0.18(-2.79%)
May 04, 2020 6.580 6.640 6.260 6.460 369,797 -0.44(-6.38%)
May 01, 2020 5.980 7.330 5.601 6.900 634,700 +0.22(+3.29%)
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%)
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.