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 (%)
Aug 31, 2015 9.580 9.750 9.350 9.560 92,262 +0.02(+0.21%)
Aug 28, 2015 9.420 9.680 9.300 9.540 38,080 +0.07(+0.74%)
Aug 27, 2015 9.200 9.500 9.150 9.470 23,001 +0.28(+3.05%)
Aug 26, 2015 9.040 9.370 8.860 9.190 83,015 +0.28(+3.14%)
Aug 25, 2015 9.020 9.250 8.900 8.910 52,924 -0.12(-1.33%)
Aug 24, 2015 9.050 9.210 8.200 9.030 78,249 -0.13(-1.42%)
Aug 21, 2015 9.380 9.490 9.110 9.160 92,165 -0.23(-2.45%)
Aug 20, 2015 9.470 9.630 9.390 9.390 48,501 -0.13(-1.37%)
Aug 19, 2015 9.620 9.620 9.500 9.520 112,183 -0.02(-0.21%)
Aug 18, 2015 9.700 9.715 9.460 9.540 81,608 -0.16(-1.65%)
Aug 17, 2015 9.610 9.700 9.600 9.700 8,277 +0.10(+1.04%)
Aug 14, 2015 9.700 9.700 9.555 9.600 15,282 -0.01(-0.10%)
Aug 13, 2015 9.880 9.880 9.610 9.610 33,575 -0.20(-2.04%)
Aug 12, 2015 9.890 9.980 9.810 9.810 51,450 -0.11(-1.11%)
Aug 11, 2015 10.08 10.08 9.860 9.920 29,552 -0.16(-1.59%)
Aug 10, 2015 10.12 10.12 10.02 10.08 13,482 -0.01(-0.10%)
Aug 07, 2015 10.16 10.16 10.06 10.09 12,909 -0.07(-0.69%)
Aug 06, 2015 10.40 10.45 10.12 10.16 38,775 -0.10(-0.97%)
Aug 05, 2015 10.40 10.40 10.26 10.26 5,715 -0.09(-0.87%)
Aug 04, 2015 10.35 10.52 10.30 10.35 15,627 -0.04(-0.38%)
Aug 03, 2015 10.52 10.56 10.17 10.39 89,267 -0.06(-0.57%)
Jul 31, 2015 10.25 10.47 10.19 10.45 79,662 +0.40(+3.98%)
Jul 30, 2015 9.910 10.24 9.900 10.05 247,189 +0.11(+1.11%)
Jul 29, 2015 10.03 10.14 9.910 9.940 10,710 -0.07(-0.70%)
Jul 28, 2015 9.930 10.25 9.613 10.01 198,750 +0.06(+0.60%)
Jul 27, 2015 10.07 10.13 9.900 9.950 38,077 -0.14(-1.39%)
Jul 24, 2015 10.55 10.59 10.04 10.09 21,842 -0.31(-2.98%)
Jul 23, 2015 10.69 10.69 10.32 10.40 82,102 -0.17(-1.61%)
Jul 22, 2015 10.70 10.70 10.56 10.57 61,811 -0.03(-0.28%)
Jul 21, 2015 10.63 10.70 10.60 10.60 18,948 -0.04(-0.38%)
Jul 20, 2015 10.71 10.72 10.57 10.64 78,255 +0.02(+0.19%)
Jul 17, 2015 10.71 10.71 10.53 10.62 269,107 +0.12(+1.14%)
Jul 16, 2015 10.55 10.81 10.50 10.50 20,987 -0.05(-0.47%)
Jul 15, 2015 10.72 10.75 10.46 10.55 132,893 -0.16(-1.49%)
Jul 14, 2015 10.76 10.83 10.50 10.71 38,286 +0.20(+1.90%)
Jul 13, 2015 10.70 10.79 10.50 10.51 99,192 -0.11(-1.04%)
Jul 10, 2015 11.03 11.03 10.06 10.62 238,070 -0.13(-1.21%)
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.