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

Lindblad Expd Holdings (NQ: LIND )

7.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2015 11.30 11.11 11.11 11.11 126,500 +0.02(+0.18%)
Dec 30, 2015 11.19 11.25 11.05 11.09 17,547 -0.06(-0.54%)
Dec 29, 2015 11.11 11.30 10.91 11.15 57,138 +0.11(+1.00%)
Dec 28, 2015 10.90 11.12 10.82 11.04 16,274 +0.16(+1.47%)
Dec 24, 2015 10.87 10.88 10.88 10.88 10,400 +0.17(+1.59%)
Dec 23, 2015 10.54 10.90 10.45 10.71 63,084 +0.31(+2.98%)
Dec 22, 2015 10.45 10.62 10.39 10.40 130,943 +0.00(+0.00%)
Dec 21, 2015 10.75 10.75 10.37 10.40 165,570 -0.28(-2.62%)
Dec 18, 2015 10.79 10.94 10.50 10.68 184,382 -0.14(-1.29%)
Dec 17, 2015 11.02 11.02 10.75 10.82 43,874 -0.22(-1.99%)
Dec 16, 2015 10.98 11.20 10.90 11.04 62,180 +0.04(+0.36%)
Dec 15, 2015 10.82 11.10 10.82 11.00 60,566 +0.25(+2.33%)
Dec 14, 2015 11.11 11.11 10.27 10.75 108,395 -0.33(-2.98%)
Dec 11, 2015 10.90 11.11 10.79 11.08 91,630 +0.06(+0.54%)
Dec 10, 2015 11.05 11.10 10.95 11.02 59,922 +0.03(+0.27%)
Dec 09, 2015 10.97 11.06 10.92 10.99 56,098 +0.10(+0.92%)
Dec 08, 2015 10.91 11.14 10.82 10.89 78,706 -0.05(-0.46%)
Dec 07, 2015 10.99 11.03 10.93 10.94 31,557 -0.10(-0.91%)
Dec 04, 2015 11.04 11.15 10.96 11.04 42,465 +0.04(+0.36%)
Dec 03, 2015 11.08 11.19 10.96 11.00 39,463 -0.16(-1.43%)
Dec 02, 2015 10.97 11.25 10.97 11.16 190,020 +0.13(+1.18%)
Dec 01, 2015 11.08 11.25 10.85 11.03 159,052 +0.00(+0.00%)
Nov 30, 2015 10.96 11.07 10.78 11.03 339,356 +0.16(+1.47%)
Nov 27, 2015 11.05 11.05 10.81 10.87 23,572 -0.01(-0.09%)
Nov 25, 2015 10.97 10.88 10.88 10.88 155,800 +0.08(+0.74%)
Nov 24, 2015 10.80 10.95 10.68 10.80 268,084 -0.07(-0.64%)
Nov 23, 2015 10.59 10.87 10.50 10.87 193,531 +0.35(+3.33%)
Nov 20, 2015 10.45 10.63 10.35 10.52 25,032 +0.20(+1.94%)
Nov 19, 2015 10.34 10.58 10.26 10.32 35,618 -0.15(-1.43%)
Nov 18, 2015 10.74 10.74 10.34 10.47 69,681 -0.30(-2.79%)
Nov 17, 2015 10.96 11.00 10.57 10.77 108,567 -0.12(-1.10%)
Nov 16, 2015 10.80 10.93 10.70 10.89 141,940 +0.16(+1.49%)
Nov 13, 2015 10.48 10.88 10.40 10.73 24,357 +0.20(+1.90%)
Nov 12, 2015 10.81 10.92 10.47 10.53 58,386 -0.27(-2.50%)
Nov 11, 2015 10.54 10.91 10.44 10.80 44,578 +0.22(+2.08%)
Nov 10, 2015 10.73 10.78 10.44 10.58 38,995 -0.17(-1.58%)
Nov 09, 2015 10.60 10.99 10.41 10.75 268,100 +0.37(+3.56%)
Nov 06, 2015 10.53 10.56 10.18 10.38 36,060 -0.12(-1.14%)
Nov 05, 2015 10.51 10.70 10.47 10.50 13,696 -0.06(-0.57%)
Nov 04, 2015 10.55 10.68 10.41 10.56 41,307 -0.03(-0.28%)
Nov 03, 2015 10.62 10.83 10.59 10.59 53,886 -0.08(-0.75%)
Nov 02, 2015 10.59 10.71 10.38 10.67 33,476 +0.07(+0.66%)
Oct 30, 2015 10.58 10.75 10.35 10.60 86,671 +0.21(+2.02%)
Oct 29, 2015 10.43 10.61 10.21 10.39 53,136 -0.09(-0.86%)
Oct 28, 2015 10.26 10.50 10.15 10.48 85,089 +0.31(+3.05%)
Oct 27, 2015 10.09 10.51 9.970 10.17 36,758 +0.08(+0.79%)
Oct 26, 2015 10.39 10.64 10.01 10.09 20,105 -0.34(-3.26%)
Oct 23, 2015 10.51 10.60 9.860 10.43 129,830 +0.05(+0.48%)
Oct 22, 2015 10.37 10.68 10.27 10.38 21,391 +0.02(+0.19%)
Oct 21, 2015 10.20 10.57 10.22 10.36 332,772 +0.14(+1.37%)
Oct 20, 2015 10.11 10.25 10.00 10.22 85,780 +0.16(+1.59%)
Oct 19, 2015 10.00 10.29 9.770 10.06 12,407 -0.09(-0.89%)
Oct 16, 2015 10.15 10.15 9.840 10.15 25,105 +0.02(+0.20%)
Oct 15, 2015 9.910 10.15 9.890 10.13 43,830 +0.22(+2.22%)
Oct 14, 2015 9.860 10.00 9.785 9.910 31,448 +0.04(+0.41%)
Oct 13, 2015 9.990 10.12 9.830 9.870 25,023 -0.21(-2.08%)
Oct 12, 2015 10.17 10.25 10.00 10.08 78,321 -0.05(-0.49%)
Oct 09, 2015 10.20 10.20 10.09 10.13 16,896 -0.02(-0.20%)
Oct 08, 2015 10.00 10.20 9.920 10.15 180,246 +0.16(+1.60%)
Oct 07, 2015 9.860 10.00 9.410 9.990 65,003 +0.15(+1.52%)
Oct 06, 2015 9.790 9.950 9.690 9.840 15,549 +0.01(+0.10%)
Oct 05, 2015 9.750 9.900 9.590 9.830 19,771 +0.08(+0.82%)
Oct 02, 2015 9.430 10.31 9.400 9.750 73,776 +0.19(+1.99%)
Oct 01, 2015 9.730 9.960 9.321 9.560 104,331 -0.21(-2.15%)
Sep 30, 2015 9.550 9.980 9.430 9.770 62,581 +0.29(+3.06%)
Sep 29, 2015 9.450 9.800 9.360 9.480 173,736 -0.01(-0.11%)
Sep 28, 2015 9.790 9.790 9.340 9.490 277,661 -0.34(-3.46%)
Sep 25, 2015 9.920 9.980 9.490 9.830 128,788 -0.10(-1.01%)
Sep 24, 2015 9.860 9.990 9.570 9.930 51,144 +0.02(+0.20%)
Sep 23, 2015 9.560 9.980 9.430 9.910 41,913 +0.32(+3.34%)
Sep 22, 2015 9.600 9.790 9.340 9.590 65,026 -0.13(-1.34%)
Sep 21, 2015 9.400 9.840 9.280 9.720 259,950 +0.32(+3.40%)
Sep 18, 2015 9.220 10.10 9.014 9.400 838,166 +0.10(+1.08%)
Sep 17, 2015 9.280 9.620 8.920 9.300 484,543 +0.02(+0.22%)
Sep 16, 2015 9.350 9.650 9.150 9.280 388,346 -0.08(-0.85%)
Sep 15, 2015 9.300 9.543 9.200 9.360 218,041 +0.06(+0.65%)
Sep 14, 2015 9.320 9.440 9.210 9.300 141,198 -0.05(-0.53%)
Sep 11, 2015 9.330 9.600 9.120 9.350 109,671 -0.08(-0.85%)
Sep 10, 2015 9.280 9.700 9.100 9.430 192,728 +0.08(+0.86%)
Sep 09, 2015 9.490 9.630 9.200 9.350 190,852 -0.15(-1.58%)
Sep 08, 2015 9.260 9.520 9.210 9.500 107,886 +0.38(+4.17%)
Sep 04, 2015 9.310 9.120 9.120 9.120 55,200 -0.29(-3.08%)
Sep 03, 2015 9.480 9.570 9.220 9.410 36,049 +0.01(+0.11%)
Sep 02, 2015 9.710 9.710 8.980 9.400 61,526 -0.21(-2.19%)
Sep 01, 2015 9.430 9.678 9.330 9.610 4,411 +0.05(+0.52%)
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.