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

Lindblad Expd Holdings (NQ: LIND )

7.350 +0.150 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 12.90 13.02 12.16 12.81 485,757 -0.10(-0.77%)
Nov 27, 2020 13.00 13.26 12.65 12.91 330,900 +0.04(+0.31%)
Nov 25, 2020 12.77 12.98 11.93 12.87 3,140,000 -0.03(-0.23%)
Nov 24, 2020 12.51 13.44 12.31 12.90 1,404,534 +0.80(+6.61%)
Nov 23, 2020 11.96 12.29 11.61 12.10 360,410 +0.34(+2.89%)
Nov 20, 2020 11.78 11.95 11.51 11.76 793,000 -0.26(-2.16%)
Nov 19, 2020 12.18 12.42 11.63 12.02 286,347 -0.22(-1.84%)
Nov 18, 2020 12.22 12.62 11.80 12.24 644,840 +0.11(+0.95%)
Nov 17, 2020 11.50 12.35 11.37 12.13 333,510 +0.31(+2.62%)
Nov 16, 2020 11.38 11.87 10.95 11.82 549,065 +1.17(+10.99%)
Nov 13, 2020 10.31 10.65 10.21 10.65 418,700 +0.52(+5.13%)
Nov 12, 2020 10.53 10.74 10.03 10.13 463,475 -0.71(-6.55%)
Nov 11, 2020 11.00 11.11 10.66 10.84 370,748 -0.17(-1.50%)
Nov 10, 2020 10.80 11.08 10.43 11.01 576,383 -0.01(-0.14%)
Nov 09, 2020 10.00 11.25 9.560 11.02 1,681,542 +2.93(+36.22%)
Nov 06, 2020 8.160 8.345 8.030 8.090 143,300 -0.12(-1.46%)
Nov 05, 2020 7.830 8.250 7.680 8.210 341,747 +0.47(+6.07%)
Nov 04, 2020 7.710 7.950 7.560 7.740 270,124 -0.13(-1.65%)
Nov 03, 2020 7.790 8.080 7.710 7.870 374,988 +0.21(+2.74%)
Nov 02, 2020 8.410 8.410 7.610 7.660 561,004 -0.66(-7.93%)
Oct 30, 2020 8.070 8.490 7.130 8.320 749,600 +0.34(+4.26%)
Oct 29, 2020 7.860 8.540 7.860 7.980 337,120 +0.19(+2.44%)
Oct 28, 2020 8.180 8.275 7.760 7.790 588,525 -0.74(-8.68%)
Oct 27, 2020 8.750 8.750 8.520 8.530 177,102 -0.19(-2.18%)
Oct 26, 2020 9.390 9.520 8.530 8.720 515,612 -0.91(-9.45%)
Oct 23, 2020 9.620 9.700 9.450 9.630 221,400 +0.09(+0.94%)
Oct 22, 2020 8.770 9.610 8.770 9.540 305,619 +0.77(+8.78%)
Oct 21, 2020 8.890 9.055 8.650 8.770 497,847 -0.19(-2.12%)
Oct 20, 2020 9.400 9.400 8.910 8.960 196,100 -0.27(-2.93%)
Oct 19, 2020 9.420 9.880 9.160 9.230 565,129 -0.09(-0.97%)
Oct 16, 2020 9.020 9.390 9.010 9.320 582,600 +0.36(+4.02%)
Oct 15, 2020 8.220 8.990 8.220 8.960 599,584 +0.45(+5.29%)
Oct 14, 2020 8.510 8.620 8.150 8.510 486,889 +0.05(+0.59%)
Oct 13, 2020 8.490 8.580 8.250 8.460 656,124 -0.16(-1.86%)
Oct 12, 2020 8.740 8.767 8.500 8.620 287,957 -0.19(-2.16%)
Oct 09, 2020 8.870 8.903 8.390 8.810 533,500 +0.20(+2.32%)
Oct 08, 2020 9.020 9.120 8.370 8.610 474,627 -0.31(-3.48%)
Oct 07, 2020 8.740 9.020 8.550 8.920 671,165 +0.27(+3.12%)
Oct 06, 2020 8.530 8.920 8.440 8.650 783,309 +0.22(+2.61%)
Oct 05, 2020 8.650 8.690 8.320 8.430 281,451 -0.09(-1.06%)
Oct 02, 2020 8.290 8.610 8.210 8.520 362,400 -0.04(-0.47%)
Oct 01, 2020 8.800 8.800 7.960 8.560 806,350 +0.05(+0.59%)
Sep 30, 2020 8.860 9.140 8.410 8.510 440,143 -0.07(-0.82%)
Sep 29, 2020 9.160 9.190 8.500 8.580 692,271 -0.55(-6.02%)
Sep 28, 2020 9.330 9.330 8.650 9.130 1,375,501 +0.36(+4.10%)
Sep 25, 2020 8.400 8.840 8.330 8.770 1,046,800 +0.45(+5.41%)
Sep 24, 2020 8.660 8.810 8.290 8.320 660,432 -0.40(-4.59%)
Sep 23, 2020 9.510 9.650 8.670 8.720 452,622 -0.71(-7.53%)
Sep 22, 2020 9.320 9.500 9.190 9.430 375,283 +0.12(+1.29%)
Sep 21, 2020 9.750 9.790 9.140 9.310 308,601 -0.87(-8.55%)
Sep 18, 2020 10.48 10.48 9.900 10.18 445,500 -0.18(-1.74%)
Sep 17, 2020 10.14 10.67 10.13 10.36 385,241 +0.03(+0.29%)
Sep 16, 2020 10.07 10.47 9.990 10.33 385,044 +0.26(+2.58%)
Sep 15, 2020 10.61 10.73 9.990 10.07 438,458 -0.53(-5.00%)
Sep 14, 2020 10.20 10.64 10.20 10.60 288,745 +0.47(+4.69%)
Sep 11, 2020 10.16 10.53 10.00 10.12 576,400 +0.15(+1.55%)
Sep 10, 2020 10.64 10.81 9.850 9.970 849,980 -0.62(-5.85%)
Sep 09, 2020 11.44 11.53 10.57 10.59 637,939 -0.86(-7.51%)
Sep 08, 2020 11.76 12.26 11.35 11.45 1,645,367 -0.19(-1.63%)
Sep 04, 2020 11.10 12.33 11.10 11.64 1,152,800 +0.76(+6.99%)
Sep 03, 2020 10.33 11.40 10.33 10.88 1,392,825 +0.60(+5.84%)
Sep 02, 2020 10.12 10.29 9.810 10.28 571,652 +0.21(+2.09%)
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.