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

Lindblad Expd Holdings (NQ: LIND )

7.270 -0.080 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2020 9.570 10.28 9.470 10.07 487,711 +0.17(+1.72%)
Aug 31, 2020 9.940 9.970 9.380 9.900 922,903 -0.24(-2.37%)
Aug 28, 2020 9.280 10.26 9.180 10.14 1,226,000 +1.01(+11.06%)
Aug 27, 2020 8.300 9.240 8.300 9.130 763,456 +0.94(+11.48%)
Aug 26, 2020 8.260 8.300 8.000 8.190 322,129 -0.06(-0.73%)
Aug 25, 2020 8.470 8.500 7.900 8.250 411,812 +0.04(+0.49%)
Aug 24, 2020 7.940 8.330 7.770 8.210 354,616 +0.32(+4.06%)
Aug 21, 2020 7.740 8.100 7.700 7.890 355,300 +0.08(+1.09%)
Aug 20, 2020 7.420 7.940 7.410 7.805 173,201 +0.25(+3.24%)
Aug 19, 2020 7.390 7.590 7.260 7.560 242,463 +0.17(+2.37%)
Aug 18, 2020 7.800 7.800 7.310 7.385 196,086 -0.42(-5.32%)
Aug 17, 2020 7.730 7.950 7.520 7.800 182,551 +0.13(+1.69%)
Aug 14, 2020 7.390 7.750 7.300 7.670 486,000 +0.20(+2.68%)
Aug 13, 2020 7.600 7.600 7.230 7.470 391,406 -0.24(-3.11%)
Aug 12, 2020 8.380 8.790 7.550 7.710 514,457 -0.54(-6.55%)
Aug 11, 2020 8.720 9.000 8.000 8.250 362,291 -0.29(-3.40%)
Aug 10, 2020 8.160 8.690 8.160 8.540 294,777 +0.52(+6.48%)
Aug 07, 2020 7.740 8.100 7.470 8.020 181,200 +0.25(+3.22%)
Aug 06, 2020 7.440 7.850 7.420 7.770 324,549 +0.30(+4.02%)
Aug 05, 2020 7.460 7.480 7.270 7.470 241,754 +0.21(+2.89%)
Aug 04, 2020 6.940 7.340 6.850 7.260 203,851 +0.33(+4.76%)
Aug 03, 2020 7.230 7.280 6.880 6.930 327,261 -0.32(-4.41%)
Jul 31, 2020 7.470 7.470 7.250 7.250 287,400 -0.24(-3.20%)
Jul 30, 2020 7.550 7.600 7.350 7.490 183,158 -0.23(-2.98%)
Jul 29, 2020 7.700 7.930 7.630 7.720 210,840 +0.06(+0.78%)
Jul 28, 2020 7.550 7.820 7.490 7.660 180,416 +0.11(+1.46%)
Jul 27, 2020 7.650 7.675 7.370 7.550 237,770 -0.02(-0.20%)
Jul 24, 2020 7.720 7.770 7.480 7.565 169,700 -0.18(-2.39%)
Jul 23, 2020 7.570 7.810 7.480 7.750 241,314 +0.10(+1.31%)
Jul 22, 2020 7.670 7.830 7.450 7.650 230,177 -0.14(-1.80%)
Jul 21, 2020 7.950 7.950 7.660 7.790 243,817 +0.14(+1.83%)
Jul 20, 2020 7.930 8.000 7.580 7.650 276,753 -0.29(-3.65%)
Jul 17, 2020 8.120 8.224 7.770 7.940 289,600 -0.22(-2.70%)
Jul 16, 2020 8.160 8.180 7.560 8.160 420,924 -0.12(-1.45%)
Jul 15, 2020 7.470 8.330 7.380 8.280 451,490 +1.24(+17.61%)
Jul 14, 2020 7.040 7.260 6.830 7.040 448,238 -0.07(-0.98%)
Jul 13, 2020 7.450 7.600 7.090 7.110 287,030 -0.33(-4.44%)
Jul 10, 2020 7.000 7.450 6.830 7.440 215,100 +0.41(+5.83%)
Jul 09, 2020 7.280 7.330 6.880 7.030 259,117 -0.25(-3.43%)
Jul 08, 2020 7.090 7.310 6.830 7.280 275,710 +0.14(+1.96%)
Jul 07, 2020 7.550 7.550 7.110 7.140 225,704 -0.54(-7.03%)
Jul 06, 2020 7.970 7.970 7.400 7.680 365,522 -0.02(-0.26%)
Jul 02, 2020 8.370 8.470 7.550 7.700 307,100 -0.40(-4.94%)
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.