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

Lindblad Expd Holdings (NQ: LIND )

7.390 +0.050 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2016 9.200 9.200 8.970 9.000 75,039 -0.20(-2.17%)
Sep 29, 2016 9.320 9.400 9.100 9.200 55,296 -0.27(-2.85%)
Sep 28, 2016 9.140 9.480 9.070 9.470 483,297 +0.32(+3.50%)
Sep 27, 2016 9.050 9.400 9.050 9.150 66,862 +0.08(+0.88%)
Sep 26, 2016 9.050 9.110 9.050 9.070 98,679 +0.02(+0.22%)
Sep 23, 2016 9.100 9.100 9.050 9.050 24,468 -0.04(-0.44%)
Sep 22, 2016 9.100 9.100 9.030 9.090 54,147 +0.04(+0.44%)
Sep 21, 2016 9.090 9.090 9.010 9.050 31,102 +0.00(+0.00%)
Sep 20, 2016 9.100 9.100 9.020 9.050 77,807 +0.00(+0.00%)
Sep 19, 2016 9.100 9.100 9.050 9.050 39,887 -0.03(-0.33%)
Sep 16, 2016 9.170 9.245 9.050 9.080 91,996 -0.09(-0.98%)
Sep 15, 2016 9.200 9.220 9.150 9.170 30,644 +0.01(+0.11%)
Sep 14, 2016 9.160 9.280 9.150 9.160 16,795 +0.01(+0.11%)
Sep 13, 2016 9.190 9.210 9.150 9.150 34,088 -0.10(-1.08%)
Sep 12, 2016 9.170 9.280 9.050 9.250 23,577 +0.04(+0.43%)
Sep 09, 2016 9.430 9.430 9.200 9.210 45,796 -0.17(-1.81%)
Sep 08, 2016 9.460 9.480 9.350 9.380 54,158 -0.09(-0.95%)
Sep 07, 2016 9.490 9.530 9.430 9.470 126,641 +0.00(+0.00%)
Sep 06, 2016 9.510 9.659 9.416 9.470 36,266 -0.01(-0.11%)
Sep 02, 2016 9.390 9.480 9.480 9.480 52,900 +0.20(+2.16%)
Sep 01, 2016 9.420 9.500 9.200 9.280 30,207 -0.11(-1.17%)
Aug 31, 2016 9.250 9.420 9.200 9.390 24,812 +0.11(+1.19%)
Aug 30, 2016 9.160 9.300 9.160 9.280 18,527 +0.10(+1.09%)
Aug 29, 2016 9.020 9.220 9.000 9.180 383,248 +0.18(+2.00%)
Aug 26, 2016 9.170 9.180 8.980 9.000 37,136 +0.00(+0.00%)
Aug 25, 2016 8.960 9.170 8.930 9.000 54,519 -0.03(-0.33%)
Aug 24, 2016 8.990 9.060 8.750 9.030 67,334 +0.06(+0.67%)
Aug 23, 2016 8.850 8.980 8.750 8.970 74,941 +0.12(+1.36%)
Aug 22, 2016 8.880 8.890 8.730 8.850 102,893 +0.00(+0.00%)
Aug 19, 2016 8.750 9.090 8.710 8.850 122,807 +0.10(+1.14%)
Aug 18, 2016 8.730 8.810 8.510 8.750 76,475 +0.07(+0.81%)
Aug 17, 2016 8.910 8.920 8.630 8.680 100,014 -0.16(-1.81%)
Aug 16, 2016 9.010 9.010 8.790 8.840 66,242 -0.17(-1.89%)
Aug 15, 2016 9.140 9.280 8.990 9.010 79,624 -0.19(-2.07%)
Aug 12, 2016 9.200 9.210 8.750 9.200 47,357 +0.00(+0.00%)
Aug 11, 2016 9.200 9.360 9.120 9.200 65,542 +0.00(+0.00%)
Aug 10, 2016 9.200 9.360 9.110 9.200 56,639 -0.08(-0.86%)
Aug 09, 2016 9.380 9.500 9.060 9.280 145,132 +0.03(+0.32%)
Aug 08, 2016 9.500 9.570 9.190 9.250 146,676 -0.52(-5.32%)
Aug 05, 2016 9.840 9.900 9.365 9.770 110,632 +0.05(+0.51%)
Aug 04, 2016 9.950 9.950 9.680 9.720 37,757 -0.12(-1.22%)
Aug 03, 2016 9.950 9.960 9.810 9.840 27,443 -0.09(-0.91%)
Aug 02, 2016 9.960 9.990 9.905 9.930 64,163 +0.01(+0.10%)
Aug 01, 2016 9.890 9.990 9.870 9.920 90,664 -0.02(-0.20%)
Jul 29, 2016 9.850 9.990 9.765 9.940 165,560 +0.13(+1.33%)
Jul 28, 2016 9.830 9.850 9.630 9.810 36,369 +0.01(+0.10%)
Jul 27, 2016 9.850 9.850 9.340 9.800 48,517 +0.02(+0.20%)
Jul 26, 2016 9.760 9.895 9.700 9.780 45,470 +0.04(+0.41%)
Jul 25, 2016 9.870 10.00 9.670 9.740 57,258 -0.16(-1.62%)
Jul 22, 2016 9.840 9.970 9.840 9.900 39,293 +0.02(+0.20%)
Jul 21, 2016 9.840 9.940 9.780 9.880 33,346 +0.02(+0.20%)
Jul 20, 2016 9.950 9.950 9.780 9.860 46,430 -0.04(-0.40%)
Jul 19, 2016 9.940 9.950 9.482 9.900 56,771 -0.04(-0.40%)
Jul 18, 2016 9.950 9.960 9.690 9.940 52,687 -0.04(-0.40%)
Jul 15, 2016 10.00 10.02 9.920 9.980 319,212 +0.00(+0.00%)
Jul 14, 2016 10.00 10.08 9.930 9.980 34,495 -0.01(-0.10%)
Jul 13, 2016 10.00 10.05 9.930 9.990 62,125 -0.01(-0.10%)
Jul 12, 2016 9.940 10.05 9.920 10.00 166,083 +0.06(+0.60%)
Jul 11, 2016 9.900 10.00 9.755 9.940 119,108 +0.09(+0.91%)
Jul 08, 2016 9.750 9.900 9.690 9.850 187,583 +0.16(+1.65%)
Jul 07, 2016 9.720 9.770 9.670 9.690 45,770 +0.16(+1.68%)
Jul 05, 2016 9.640 9.720 9.450 9.530 49,938 -0.21(-2.16%)
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.