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 (%)
Feb 28, 2018 9.130 9.310 9.000 9.210 142,646 +0.02(+0.22%)
Feb 27, 2018 9.310 9.430 9.070 9.190 81,698 -0.11(-1.18%)
Feb 26, 2018 9.310 9.310 9.160 9.300 42,327 +0.02(+0.22%)
Feb 23, 2018 9.240 9.410 9.130 9.280 78,911 +0.04(+0.43%)
Feb 22, 2018 9.350 9.240 111,442 +0.04(+0.43%)
Feb 21, 2018 9.030 9.300 9.030 9.200 73,559 +0.19(+2.11%)
Feb 20, 2018 8.900 9.020 8.660 9.010 73,188 +0.06(+0.67%)
Feb 16, 2018 8.950 8.950 8.950 0 -0.15(-1.65%)
Feb 15, 2018 9.190 9.290 9.060 9.100 160,857 -0.07(-0.76%)
Feb 14, 2018 9.140 9.470 9.120 9.170 50,109 -0.04(-0.43%)
Feb 13, 2018 9.210 9.310 9.010 9.210 91,652 -0.04(-0.43%)
Feb 12, 2018 9.270 9.390 9.155 9.250 51,795 +0.02(+0.22%)
Feb 09, 2018 9.170 9.300 9.010 9.230 72,249 +0.15(+1.65%)
Feb 08, 2018 9.340 8.965 9.080 42,099 -0.02(-0.22%)
Feb 07, 2018 9.140 9.320 8.958 9.100 523,100 -0.07(-0.76%)
Feb 06, 2018 8.900 9.230 8.900 9.170 83,848 +0.13(+1.44%)
Feb 05, 2018 9.200 9.320 9.030 9.040 49,379 -0.21(-2.27%)
Feb 02, 2018 9.340 9.390 9.145 9.250 101,564 -0.11(-1.18%)
Feb 01, 2018 9.260 9.480 9.120 9.360 83,112 +0.09(+0.97%)
Jan 31, 2018 9.610 9.680 9.240 9.270 46,915 -0.32(-3.34%)
Jan 30, 2018 9.590 9.700 9.540 9.590 67,474 -0.06(-0.62%)
Jan 29, 2018 9.710 9.710 9.600 9.650 53,360 -0.09(-0.92%)
Jan 26, 2018 9.850 9.850 9.720 9.740 48,761 -0.07(-0.71%)
Jan 25, 2018 9.880 9.890 9.800 9.810 56,284 -0.04(-0.41%)
Jan 24, 2018 9.890 9.980 9.810 9.850 11,412 -0.04(-0.40%)
Jan 23, 2018 10.01 10.01 9.890 9.890 35,255 -0.10(-1.00%)
Jan 22, 2018 10.06 10.06 9.905 9.990 29,070 -0.08(-0.79%)
Jan 19, 2018 9.990 10.21 9.845 10.07 54,702 +0.07(+0.70%)
Jan 18, 2018 9.980 10.42 9.900 10.00 37,603 +0.01(+0.10%)
Jan 17, 2018 10.09 10.09 9.920 9.990 26,519 +0.08(+0.81%)
Jan 16, 2018 9.940 10.00 9.885 9.910 52,984 -0.01(-0.10%)
Jan 12, 2018 9.920 9.920 9.920 0 +0.10(+1.02%)
Jan 11, 2018 9.750 9.830 9.730 9.820 113,740 +0.06(+0.61%)
Jan 10, 2018 9.790 9.530 9.760 105,388 +0.08(+0.83%)
Jan 09, 2018 9.750 9.750 9.660 9.680 20,682 -0.08(-0.82%)
Jan 08, 2018 9.880 9.940 9.710 9.760 36,182 -0.13(-1.31%)
Jan 05, 2018 9.980 10.00 9.770 9.890 71,140 -0.06(-0.60%)
Jan 04, 2018 9.950 10.05 9.840 9.950 102,219 +0.05(+0.51%)
Jan 03, 2018 9.990 10.01 9.870 9.900 103,325 -0.09(-0.90%)
Jan 02, 2018 9.800 10.00 9.770 9.990 102,618 +0.20(+2.04%)
Dec 29, 2017 9.790 9.790 9.790 0 +0.17(+1.77%)
Dec 28, 2017 9.590 9.710 9.440 9.620 41,454 +0.04(+0.42%)
Dec 27, 2017 9.750 9.750 9.320 9.580 78,392 -0.13(-1.34%)
Dec 26, 2017 9.910 9.910 9.710 9.710 48,179 -0.25(-2.51%)
Dec 22, 2017 9.820 10.11 9.700 9.960 141,680 +0.10(+1.01%)
Dec 21, 2017 9.900 10.06 9.820 9.860 127,205 +0.02(+0.20%)
Dec 20, 2017 9.750 9.870 9.620 9.840 68,116 +0.10(+1.03%)
Dec 19, 2017 9.800 9.850 9.660 9.740 55,808 +0.02(+0.21%)
Dec 18, 2017 9.820 9.935 9.210 9.720 84,374 -0.04(-0.41%)
Dec 15, 2017 9.870 10.05 9.750 9.760 153,556 -0.15(-1.51%)
Dec 14, 2017 9.990 10.20 9.770 9.910 83,184 -0.08(-0.80%)
Dec 13, 2017 9.950 10.05 9.870 9.990 205,559 -0.01(-0.10%)
Dec 12, 2017 10.28 10.28 9.970 10.00 50,744 -0.24(-2.34%)
Dec 11, 2017 9.860 10.29 9.860 10.24 76,489 +0.28(+2.81%)
Dec 08, 2017 10.16 10.16 9.930 9.960 51,066 -0.16(-1.58%)
Dec 07, 2017 10.24 10.40 10.05 10.12 40,604 -0.13(-1.27%)
Dec 06, 2017 10.10 10.28 10.04 10.25 68,567 +0.06(+0.59%)
Dec 05, 2017 10.40 10.40 10.17 10.19 41,630 -0.20(-1.92%)
Dec 04, 2017 10.35 10.45 10.35 10.39 53,756 +0.11(+1.07%)
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.