Skip to main content

Lindblad Expd Holdings (NQ: LIND )

9.300 +0.050 (+0.54%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.66 17.00 15.35 15.60 408,709 -1.15(-6.87%)
Dec 30, 2021 16.90 17.37 16.52 16.75 233,423 -0.29(-1.70%)
Dec 29, 2021 17.40 17.42 16.64 17.04 166,421 -0.36(-2.07%)
Dec 28, 2021 17.22 17.51 17.05 17.40 189,589 +0.14(+0.81%)
Dec 27, 2021 17.25 17.50 16.86 17.26 166,647 -0.01(-0.06%)
Dec 23, 2021 17.10 17.30 16.66 17.27 150,461 +0.31(+1.83%)
Dec 22, 2021 16.50 17.05 16.43 16.96 124,603 +0.53(+3.22%)
Dec 21, 2021 16.44 17.09 16.38 16.43 424,144 +0.38(+2.37%)
Dec 20, 2021 16.00 16.61 15.47 16.05 178,318 -0.57(-3.43%)
Dec 17, 2021 16.50 16.75 15.77 16.62 272,656 +0.64(+4.01%)
Dec 16, 2021 16.41 16.84 15.93 15.98 266,016 -0.59(-3.56%)
Dec 15, 2021 16.48 16.60 15.70 16.57 230,380 +0.16(+0.98%)
Dec 14, 2021 15.92 16.64 15.64 16.41 190,364 +0.30(+1.86%)
Dec 13, 2021 16.25 16.33 15.83 16.11 135,592 -0.40(-2.42%)
Dec 10, 2021 16.67 16.85 16.31 16.51 165,333 -0.13(-0.78%)
Dec 09, 2021 15.94 16.69 15.94 16.64 238,350 +0.29(+1.77%)
Dec 08, 2021 16.23 16.88 16.18 16.35 322,520 +0.24(+1.49%)
Dec 07, 2021 15.96 16.33 15.50 16.11 363,897 +0.54(+3.47%)
Dec 06, 2021 14.76 15.94 14.39 15.57 224,437 +1.09(+7.53%)
Dec 03, 2021 14.28 14.61 13.91 14.48 256,011 +0.27(+1.90%)
Dec 02, 2021 13.39 14.25 13.34 14.21 190,668 +1.00(+7.57%)
Dec 01, 2021 14.52 14.62 13.21 13.21 256,794 -0.80(-5.71%)
Nov 30, 2021 14.23 14.66 13.89 14.01 220,274 -0.73(-4.98%)
Nov 29, 2021 15.29 15.54 14.65 14.74 225,925 -0.29(-1.96%)
Nov 26, 2021 15.10 15.91 14.23 15.04 358,398 -1.13(-6.99%)
Nov 24, 2021 15.34 16.36 15.19 16.17 265,691 +0.71(+4.59%)
Nov 23, 2021 15.69 15.95 15.23 15.46 115,512 -0.19(-1.21%)
Nov 22, 2021 16.48 16.48 15.46 15.65 165,261 -0.64(-3.93%)
Nov 19, 2021 16.41 17.02 16.12 16.29 217,813 -0.42(-2.51%)
Nov 18, 2021 16.91 16.92 16.61 16.71 162,837 -0.16(-0.95%)
Nov 17, 2021 16.14 17.01 15.72 16.87 413,831 +0.77(+4.78%)
Nov 16, 2021 16.61 16.61 15.95 16.10 223,070 -0.56(-3.36%)
Nov 15, 2021 16.81 16.85 16.52 16.66 126,313 -0.01(-0.06%)
Nov 12, 2021 17.01 17.03 16.59 16.67 101,597 -0.24(-1.42%)
Nov 11, 2021 16.98 17.00 16.71 16.91 96,091 -0.01(-0.06%)
Nov 10, 2021 17.17 16.92 177,114 -0.46(-2.65%)
Nov 09, 2021 17.02 17.60 16.93 17.38 263,977 +0.12(+0.70%)
Nov 08, 2021 17.69 17.82 16.73 17.26 813,119 -0.38(-2.15%)
Nov 05, 2021 17.25 17.85 16.88 17.64 885,060 +0.74(+4.38%)
Nov 04, 2021 16.76 17.03 16.47 16.90 359,229 +0.32(+1.93%)
Nov 03, 2021 15.77 17.00 15.76 16.58 533,069 +0.63(+3.95%)
Nov 02, 2021 15.26 16.08 15.14 15.95 199,998 +0.32(+2.05%)
Nov 01, 2021 15.01 15.76 15.13 15.63 232,309 +0.68(+4.55%)
Oct 29, 2021 14.55 14.96 14.55 14.95 103,697 +0.44(+3.03%)
Oct 28, 2021 13.84 14.57 13.71 14.51 137,398 +0.67(+4.84%)
Oct 27, 2021 14.35 14.23 13.65 13.84 204,805 -0.55(-3.82%)
Oct 26, 2021 14.83 14.39 177,423 -0.28(-1.91%)
Oct 25, 2021 14.71 15.10 14.52 14.67 346,548 -0.15(-1.01%)
Oct 22, 2021 14.75 14.85 14.63 14.82 96,862 -0.01(-0.07%)
Oct 21, 2021 14.79 14.92 14.59 14.83 112,602 +0.01(+0.07%)
Oct 20, 2021 14.84 14.88 14.32 14.82 161,076 -0.06(-0.40%)
Oct 19, 2021 14.89 15.15 14.79 14.88 86,931 +0.05(+0.34%)
Oct 18, 2021 14.88 15.08 14.51 14.83 87,893 -0.23(-1.53%)
Oct 15, 2021 15.51 15.61 15.03 15.06 132,269 -0.07(-0.46%)
Oct 14, 2021 15.29 15.31 15.09 15.13 61,686 +0.11(+0.73%)
Oct 13, 2021 15.39 15.39 14.91 15.02 67,599 -0.29(-1.89%)
Oct 12, 2021 15.03 15.39 14.86 15.31 126,352 +0.37(+2.48%)
Oct 11, 2021 15.11 15.38 14.91 14.94 84,535 -0.26(-1.71%)
Oct 08, 2021 15.25 15.41 14.96 15.20 118,647 +0.01(+0.07%)
Oct 07, 2021 15.35 15.44 15.08 15.19 123,081 -0.02(-0.13%)
Oct 06, 2021 15.00 15.36 14.79 15.21 106,735 -0.03(-0.20%)
Oct 05, 2021 15.26 15.39 14.93 15.24 132,541 +0.27(+1.80%)
Oct 04, 2021 15.36 15.48 14.92 14.97 187,995 -0.39(-2.54%)
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.