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

Lindblad Expd Holdings (NQ: LIND )

7.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 7.930 7.930 7.600 7.730 353,000 -0.12(-1.53%)
Aug 30, 2022 8.930 9.110 7.770 7.850 303,325 -0.95(-10.80%)
Aug 29, 2022 8.860 8.975 8.540 8.800 270,475 -0.05(-0.56%)
Aug 26, 2022 9.290 9.340 8.830 8.850 216,738 -0.45(-4.84%)
Aug 25, 2022 9.060 9.560 9.060 9.300 174,857 +0.25(+2.76%)
Aug 24, 2022 8.830 9.310 8.830 9.050 242,776 +0.28(+3.19%)
Aug 23, 2022 9.610 9.760 8.750 8.770 289,729 -0.85(-8.84%)
Aug 22, 2022 9.570 9.900 9.400 9.620 238,775 -0.26(-2.63%)
Aug 19, 2022 10.81 10.85 9.800 9.880 432,882 -1.29(-11.55%)
Aug 18, 2022 11.56 11.72 11.14 11.17 164,392 -0.49(-4.20%)
Aug 17, 2022 11.37 11.75 11.11 11.66 180,359 +0.00(+0.00%)
Aug 16, 2022 11.17 11.94 10.94 11.66 250,286 +0.40(+3.55%)
Aug 15, 2022 11.04 11.50 10.95 11.26 338,494 +0.04(+0.36%)
Aug 12, 2022 10.78 11.55 10.71 11.22 259,306 +0.49(+4.57%)
Aug 11, 2022 10.52 10.80 10.23 10.73 308,869 +0.40(+3.87%)
Aug 10, 2022 8.850 10.36 8.850 10.33 560,859 +1.78(+20.82%)
Aug 09, 2022 8.720 8.720 8.300 8.550 180,123 -0.29(-3.28%)
Aug 08, 2022 8.650 9.140 8.430 8.840 430,089 +0.34(+4.00%)
Aug 05, 2022 8.440 8.790 8.400 8.500 202,448 -0.14(-1.62%)
Aug 04, 2022 8.500 8.750 8.450 8.640 357,288 +0.15(+1.77%)
Aug 03, 2022 8.300 8.680 8.300 8.490 402,679 +0.25(+3.03%)
Aug 02, 2022 7.070 8.675 7.070 8.240 758,646 +1.03(+14.29%)
Aug 01, 2022 7.050 7.390 6.510 7.210 1,099,086 -0.69(-8.73%)
Jul 29, 2022 7.660 7.950 7.500 7.900 702,178 +0.22(+2.86%)
Jul 28, 2022 7.130 7.730 7.060 7.680 577,796 +0.56(+7.87%)
Jul 27, 2022 6.750 7.180 6.490 7.120 590,583 +0.64(+9.88%)
Jul 26, 2022 6.990 6.990 6.450 6.480 382,307 -0.57(-8.09%)
Jul 25, 2022 7.180 7.180 6.670 7.050 360,166 +0.01(+0.14%)
Jul 22, 2022 7.820 7.840 6.980 7.040 352,089 -0.73(-9.40%)
Jul 21, 2022 7.890 7.890 7.400 7.770 353,433 -0.29(-3.60%)
Jul 20, 2022 7.620 8.250 7.620 8.060 544,165 +0.35(+4.54%)
Jul 19, 2022 7.310 7.740 7.310 7.710 376,361 +0.53(+7.38%)
Jul 18, 2022 7.200 7.840 7.150 7.180 842,792 +0.19(+2.72%)
Jul 15, 2022 6.470 7.020 6.470 6.990 1,145,109 +0.53(+8.20%)
Jul 14, 2022 6.840 6.940 6.290 6.460 553,443 -0.56(-7.98%)
Jul 13, 2022 7.300 7.390 6.750 7.020 553,421 -0.46(-6.15%)
Jul 12, 2022 7.870 8.040 7.440 7.480 336,258 -0.43(-5.44%)
Jul 11, 2022 8.200 8.295 7.880 7.910 517,160 -0.36(-4.35%)
Jul 08, 2022 8.310 8.350 7.850 8.270 541,912 -0.07(-0.84%)
Jul 07, 2022 8.280 8.570 8.230 8.340 401,366 +0.17(+2.08%)
Jul 06, 2022 8.470 8.605 8.060 8.170 292,696 -0.32(-3.77%)
Jul 05, 2022 7.800 8.550 7.560 8.490 441,519 +0.38(+4.69%)
Jul 01, 2022 8.140 8.295 7.566 8.110 392,261 +0.01(+0.12%)
Jun 30, 2022 8.260 8.260 7.637 8.100 550,174 +0.16(+2.02%)
Jun 29, 2022 8.820 8.830 7.455 7.940 1,485,763 -1.05(-11.68%)
Jun 28, 2022 9.020 9.640 8.970 8.990 255,485 +0.00(+0.00%)
Jun 27, 2022 9.840 9.840 8.840 8.990 272,919 -0.81(-8.27%)
Jun 24, 2022 9.150 10.22 9.100 9.800 1,815,049 +0.66(+7.22%)
Jun 23, 2022 9.180 9.285 8.920 9.140 303,133 -0.02(-0.22%)
Jun 22, 2022 9.090 9.390 8.950 9.160 271,645 -0.09(-0.97%)
Jun 21, 2022 9.720 9.860 9.140 9.250 439,621 -0.27(-2.84%)
Jun 17, 2022 9.790 9.870 9.215 9.520 497,784 -0.01(-0.10%)
Jun 16, 2022 10.43 10.43 9.380 9.530 328,415 -1.18(-11.02%)
Jun 15, 2022 9.600 10.75 9.250 10.71 633,415 +1.17(+12.26%)
Jun 14, 2022 10.48 10.62 9.520 9.540 724,553 -0.81(-7.83%)
Jun 13, 2022 12.24 12.38 10.32 10.35 664,485 -2.29(-18.12%)
Jun 10, 2022 13.10 13.54 12.47 12.64 111,733 -0.79(-5.88%)
Jun 09, 2022 13.90 13.90 13.36 13.43 83,336 -0.61(-4.34%)
Jun 08, 2022 14.29 14.56 13.70 14.04 143,972 -0.38(-2.64%)
Jun 07, 2022 14.27 14.99 14.25 14.42 106,115 -0.10(-0.69%)
Jun 06, 2022 14.64 14.98 14.25 14.52 293,285 +0.11(+0.76%)
Jun 03, 2022 14.23 14.50 14.10 14.41 147,882 +0.00(+0.00%)
Jun 02, 2022 14.21 14.57 14.09 14.41 212,873 +0.29(+2.05%)
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.