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 (%)
Jul 31, 2023 11.57 11.84 11.32 11.82 311,676 +0.32(+2.78%)
Jul 28, 2023 11.93 12.13 11.40 11.50 717,587 -0.20(-1.71%)
Jul 27, 2023 9.400 11.88 9.210 11.70 1,848,485 +1.59(+15.73%)
Jul 26, 2023 9.530 10.18 9.505 10.11 489,051 +0.69(+7.32%)
Jul 25, 2023 9.860 9.970 9.410 9.420 277,199 -0.50(-5.04%)
Jul 24, 2023 9.980 10.22 9.770 9.920 297,330 -0.06(-0.60%)
Jul 21, 2023 10.34 10.38 9.950 9.980 260,746 -0.24(-2.35%)
Jul 20, 2023 10.41 10.54 10.18 10.22 247,542 -0.28(-2.67%)
Jul 19, 2023 10.58 10.69 10.42 10.50 250,249 -0.04(-0.38%)
Jul 18, 2023 10.44 10.75 10.40 10.54 203,271 +0.10(+0.96%)
Jul 17, 2023 10.40 10.90 10.32 10.44 345,288 +0.13(+1.26%)
Jul 14, 2023 10.24 10.34 10.11 10.31 306,901 +0.14(+1.38%)
Jul 13, 2023 10.39 10.43 10.12 10.17 369,149 -0.10(-0.97%)
Jul 12, 2023 10.66 10.82 10.11 10.27 377,704 -0.09(-0.87%)
Jul 11, 2023 10.28 10.43 10.10 10.36 333,153 +0.17(+1.67%)
Jul 10, 2023 9.840 10.33 9.730 10.19 566,089 +0.46(+4.67%)
Jul 07, 2023 9.700 10.01 9.560 9.735 339,937 +0.04(+0.41%)
Jul 06, 2023 10.79 11.00 9.600 9.695 481,185 -1.27(-11.54%)
Jul 05, 2023 11.28 11.55 10.93 10.96 502,038 -0.33(-2.92%)
Jul 03, 2023 10.90 11.37 10.90 11.29 407,341 +0.41(+3.77%)
Jun 30, 2023 10.41 10.90 10.28 10.88 869,013 +0.68(+6.67%)
Jun 29, 2023 10.18 10.37 10.13 10.20 260,854 +0.06(+0.59%)
Jun 28, 2023 9.980 10.29 9.980 10.14 338,840 +0.15(+1.50%)
Jun 27, 2023 9.720 10.12 9.660 9.990 293,864 +0.27(+2.78%)
Jun 26, 2023 10.30 10.30 9.430 9.720 413,809 -0.62(-6.00%)
Jun 23, 2023 10.27 10.51 10.21 10.34 447,478 -0.19(-1.80%)
Jun 22, 2023 10.46 10.63 10.31 10.53 182,305 -0.06(-0.57%)
Jun 21, 2023 10.27 10.78 10.27 10.59 535,600 +0.24(+2.32%)
Jun 20, 2023 10.47 10.64 10.16 10.35 215,823 -0.19(-1.80%)
Jun 16, 2023 10.96 10.98 10.44 10.54 322,609 -0.24(-2.23%)
Jun 15, 2023 10.36 10.86 10.28 10.78 318,704 +0.34(+3.26%)
Jun 14, 2023 10.64 10.83 10.27 10.44 239,318 -0.16(-1.51%)
Jun 13, 2023 10.47 10.88 10.00 10.60 527,344 +0.18(+1.73%)
Jun 12, 2023 9.950 10.50 9.950 10.42 373,546 +0.47(+4.72%)
Jun 09, 2023 9.940 10.09 9.782 9.950 338,509 +0.05(+0.51%)
Jun 08, 2023 10.50 10.64 9.680 9.900 550,182 -0.65(-6.16%)
Jun 07, 2023 10.89 11.21 10.51 10.55 669,586 -0.26(-2.41%)
Jun 06, 2023 10.50 10.98 10.50 10.81 882,222 +0.31(+2.95%)
Jun 05, 2023 10.21 10.60 10.10 10.50 338,221 +0.20(+1.94%)
Jun 02, 2023 9.900 10.50 9.900 10.30 732,663 +0.57(+5.86%)
Jun 01, 2023 9.490 9.885 9.360 9.730 315,284 +0.25(+2.64%)
May 31, 2023 9.430 9.690 8.930 9.480 802,841 -0.04(-0.42%)
May 30, 2023 9.540 10.00 9.400 9.520 311,876 +0.13(+1.38%)
May 26, 2023 9.260 9.560 9.150 9.390 720,946 +0.15(+1.62%)
May 25, 2023 9.460 9.840 9.180 9.240 302,213 -0.22(-2.33%)
May 24, 2023 9.630 9.710 9.400 9.460 305,572 -0.23(-2.42%)
May 23, 2023 9.730 10.07 9.610 9.695 485,006 -0.08(-0.82%)
May 22, 2023 9.970 10.06 9.745 9.775 394,459 -0.11(-1.11%)
May 19, 2023 10.33 10.33 9.860 9.885 774,632 -0.30(-2.99%)
May 18, 2023 9.830 10.27 9.700 10.19 236,669 +0.29(+2.93%)
May 17, 2023 9.640 10.16 9.580 9.900 263,779 +0.33(+3.45%)
May 16, 2023 9.730 9.850 9.500 9.570 233,679 -0.32(-3.24%)
May 15, 2023 9.930 10.03 9.700 9.890 201,489 -0.05(-0.50%)
May 12, 2023 10.62 10.70 9.890 9.940 244,662 -0.75(-7.02%)
May 11, 2023 10.87 11.04 10.54 10.69 252,758 -0.30(-2.73%)
May 10, 2023 11.20 11.32 10.84 10.99 242,831 +0.02(+0.18%)
May 09, 2023 11.14 11.26 10.93 10.97 183,577 -0.21(-1.88%)
May 08, 2023 11.26 11.79 10.92 11.18 260,859 -0.13(-1.15%)
May 05, 2023 11.58 11.67 11.28 11.31 445,850 +0.04(+0.35%)
May 04, 2023 11.66 12.10 11.23 11.27 464,211 -0.29(-2.51%)
May 03, 2023 11.40 11.90 10.91 11.56 476,194 +0.06(+0.52%)
May 02, 2023 11.20 11.62 10.97 11.50 618,073 +0.21(+1.86%)
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.