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

Lindblad Expd Holdings (NQ: LIND )

7.290 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 10.04 10.16 9.830 10.00 90,536 -0.06(-0.60%)
May 27, 2016 10.13 10.06 10.06 10.06 42,900 -0.04(-0.40%)
May 26, 2016 9.720 10.17 9.720 10.10 45,299 +0.03(+0.30%)
May 25, 2016 10.00 10.14 10.00 10.07 46,488 -0.08(-0.79%)
May 24, 2016 9.760 10.18 9.720 10.15 319,694 +0.36(+3.68%)
May 23, 2016 10.07 10.07 9.640 9.790 286,101 -0.05(-0.51%)
May 20, 2016 10.09 10.11 9.830 9.840 64,740 +0.01(+0.10%)
May 19, 2016 9.920 10.06 9.820 9.830 83,260 -0.12(-1.21%)
May 18, 2016 10.00 10.02 9.920 9.950 67,987 -0.04(-0.40%)
May 17, 2016 10.15 10.70 9.910 9.990 50,222 -0.15(-1.48%)
May 16, 2016 10.20 10.52 9.860 10.14 54,400 -0.08(-0.78%)
May 13, 2016 10.07 10.35 9.900 10.22 58,278 +0.15(+1.49%)
May 12, 2016 10.11 10.22 10.05 10.07 74,280 +0.01(+0.10%)
May 11, 2016 10.19 10.46 10.03 10.06 59,446 -0.13(-1.28%)
May 10, 2016 9.880 10.32 9.880 10.19 62,591 +0.09(+0.89%)
May 09, 2016 10.26 10.28 9.990 10.10 73,098 -0.13(-1.27%)
May 06, 2016 10.10 10.40 9.910 10.23 97,280 +0.15(+1.49%)
May 05, 2016 10.20 10.28 10.00 10.08 279,554 +0.04(+0.40%)
May 04, 2016 9.940 10.18 9.820 10.04 60,180 +0.01(+0.10%)
May 03, 2016 10.12 10.24 9.860 10.03 52,222 -0.16(-1.57%)
May 02, 2016 9.950 10.39 9.930 10.19 74,436 +0.19(+1.90%)
Apr 29, 2016 9.800 10.13 9.800 10.00 45,815 +0.10(+1.01%)
Apr 28, 2016 9.855 9.910 9.790 9.900 39,110 -0.01(-0.10%)
Apr 27, 2016 10.07 10.18 9.730 9.910 91,645 -0.19(-1.88%)
Apr 26, 2016 10.11 10.26 9.930 10.10 40,198 +0.07(+0.70%)
Apr 25, 2016 9.850 10.03 9.710 10.03 59,080 +0.20(+2.03%)
Apr 22, 2016 9.780 9.900 9.755 9.830 10,132 +0.03(+0.31%)
Apr 21, 2016 9.900 9.930 9.560 9.800 36,037 -0.10(-1.01%)
Apr 20, 2016 10.08 10.08 9.800 9.900 25,212 +0.03(+0.30%)
Apr 19, 2016 10.01 10.12 9.710 9.870 23,688 -0.12(-1.20%)
Apr 18, 2016 10.09 10.09 9.820 9.990 21,798 +0.09(+0.91%)
Apr 15, 2016 9.760 10.14 9.700 9.900 40,634 +0.15(+1.54%)
Apr 14, 2016 10.40 10.40 9.670 9.750 125,621 -0.47(-4.60%)
Apr 13, 2016 10.20 10.43 9.990 10.22 53,893 +0.09(+0.89%)
Apr 12, 2016 9.890 10.20 9.800 10.13 34,104 +0.17(+1.71%)
Apr 11, 2016 9.970 10.44 9.720 9.960 75,769 +0.08(+0.81%)
Apr 08, 2016 10.00 10.00 9.800 9.880 44,235 -0.10(-1.00%)
Apr 07, 2016 10.06 10.40 9.860 9.980 45,737 -0.07(-0.70%)
Apr 06, 2016 9.970 10.06 9.880 10.05 137,717 +0.14(+1.41%)
Apr 05, 2016 9.980 10.00 9.830 9.910 57,724 -0.07(-0.70%)
Apr 04, 2016 9.770 10.00 9.770 9.980 84,936 +0.22(+2.25%)
Apr 01, 2016 9.830 9.950 9.620 9.760 96,408 -0.18(-1.81%)
Mar 31, 2016 9.980 9.980 9.770 9.940 167,427 +0.11(+1.12%)
Mar 30, 2016 9.810 9.980 9.670 9.830 133,659 +0.08(+0.82%)
Mar 29, 2016 9.800 9.970 9.610 9.750 71,880 -0.10(-1.02%)
Mar 28, 2016 10.06 10.14 9.780 9.850 82,277 -0.01(-0.10%)
Mar 24, 2016 9.930 9.860 9.860 9.860 78,500 -0.04(-0.40%)
Mar 23, 2016 9.820 10.02 9.750 9.900 106,473 +0.05(+0.51%)
Mar 22, 2016 10.06 10.06 9.670 9.850 81,177 -0.19(-1.89%)
Mar 21, 2016 9.350 10.05 9.350 10.04 79,742 +0.80(+8.66%)
Mar 18, 2016 9.830 10.04 9.240 9.240 87,303 -0.60(-6.10%)
Mar 17, 2016 9.530 9.910 9.395 9.840 47,791 +0.19(+1.97%)
Mar 16, 2016 9.860 9.970 9.390 9.650 27,422 -0.16(-1.63%)
Mar 15, 2016 9.880 10.01 9.540 9.810 134,836 -0.07(-0.71%)
Mar 14, 2016 10.37 10.49 9.590 9.880 276,786 -0.47(-4.54%)
Mar 11, 2016 10.04 10.47 9.820 10.35 102,472 +0.62(+6.37%)
Mar 10, 2016 9.730 9.985 9.620 9.730 32,815 -0.01(-0.10%)
Mar 09, 2016 9.800 10.01 9.610 9.740 57,527 +0.10(+1.04%)
Mar 08, 2016 9.680 9.870 9.530 9.640 37,190 -0.02(-0.21%)
Mar 07, 2016 9.600 10.46 9.400 9.660 70,512 +0.07(+0.73%)
Mar 04, 2016 9.990 11.40 9.300 9.590 100,790 -0.36(-3.62%)
Mar 03, 2016 9.790 10.24 9.750 9.950 77,392 +0.20(+2.05%)
Mar 02, 2016 10.10 10.11 9.530 9.750 69,301 -0.15(-1.52%)
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.