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 (%)
Jan 31, 2017 8.960 9.070 8.850 8.990 33,366 +0.01(+0.11%)
Jan 30, 2017 8.980 9.020 8.880 8.980 34,537 -0.15(-1.64%)
Jan 27, 2017 9.160 9.350 9.000 9.130 10,598 -0.05(-0.54%)
Jan 26, 2017 9.440 9.470 9.010 9.180 36,650 -0.32(-3.37%)
Jan 25, 2017 9.610 9.690 9.440 9.500 279,900 -0.01(-0.11%)
Jan 24, 2017 9.110 9.530 9.110 9.510 225,377 +0.37(+4.05%)
Jan 23, 2017 9.050 9.255 9.000 9.140 106,672 +0.00(+0.00%)
Jan 20, 2017 8.970 9.310 8.970 9.140 131,604 +0.15(+1.67%)
Jan 19, 2017 9.390 9.540 8.930 8.990 84,570 -0.41(-4.36%)
Jan 18, 2017 9.450 9.550 9.330 9.400 126,941 +0.00(+0.00%)
Jan 17, 2017 9.400 9.520 9.200 9.400 86,178 -0.09(-0.95%)
Jan 13, 2017 9.490 9.490 9.490 0 +0.07(+0.74%)
Jan 12, 2017 9.525 9.540 9.040 9.420 91,972 -0.21(-2.18%)
Jan 11, 2017 9.595 9.700 9.560 9.630 97,290 -0.02(-0.21%)
Jan 10, 2017 9.540 9.690 9.540 9.650 84,879 +0.09(+0.94%)
Jan 09, 2017 9.590 9.710 9.460 9.560 61,952 -0.07(-0.73%)
Jan 06, 2017 9.750 9.750 9.490 9.630 70,780 -0.06(-0.62%)
Jan 05, 2017 9.710 9.790 9.660 9.690 80,817 -0.03(-0.31%)
Jan 04, 2017 9.720 9.820 9.600 9.720 94,988 +0.07(+0.73%)
Jan 03, 2017 9.540 9.840 9.450 9.650 123,294 +0.20(+2.12%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.12(+1.29%)
Dec 29, 2016 9.630 9.640 9.290 9.330 30,456 -0.25(-2.61%)
Dec 28, 2016 9.600 9.810 9.470 9.580 57,590 -0.14(-1.44%)
Dec 27, 2016 9.700 9.890 9.460 9.720 30,689 +0.04(+0.41%)
Dec 23, 2016 9.680 9.680 9.680 0 +0.15(+1.57%)
Dec 22, 2016 9.460 9.640 9.380 9.530 70,858 +0.04(+0.42%)
Dec 21, 2016 9.700 9.730 9.410 9.490 100,784 +0.02(+0.21%)
Dec 20, 2016 9.440 9.640 9.370 9.470 126,165 +0.05(+0.53%)
Dec 19, 2016 9.570 9.720 9.370 9.420 74,241 -0.10(-1.05%)
Dec 16, 2016 9.680 9.870 9.490 9.520 152,370 -0.13(-1.35%)
Dec 15, 2016 9.720 9.750 9.630 9.650 48,210 -0.07(-0.72%)
Dec 14, 2016 9.790 9.800 9.670 9.720 40,053 -0.05(-0.51%)
Dec 13, 2016 9.900 9.920 9.690 9.770 81,183 -0.06(-0.61%)
Dec 12, 2016 9.750 9.900 9.680 9.830 66,941 -0.01(-0.10%)
Dec 09, 2016 9.980 9.990 9.790 9.840 92,244 -0.11(-1.11%)
Dec 08, 2016 9.940 10.07 9.860 9.950 117,312 +0.01(+0.10%)
Dec 07, 2016 9.780 9.990 9.760 9.940 114,254 +0.09(+0.91%)
Dec 06, 2016 9.880 9.980 9.760 9.850 113,980 +0.04(+0.41%)
Dec 05, 2016 9.740 9.950 9.700 9.810 136,429 +0.16(+1.66%)
Dec 02, 2016 9.810 9.830 9.630 9.650 57,076 -0.12(-1.23%)
Dec 01, 2016 9.650 9.930 9.540 9.770 87,420 +0.21(+2.20%)
Nov 30, 2016 9.700 9.970 9.530 9.560 62,594 -0.06(-0.62%)
Nov 29, 2016 9.850 10.02 9.550 9.620 151,226 -0.19(-1.94%)
Nov 28, 2016 9.910 9.960 9.760 9.810 119,422 -0.13(-1.31%)
Nov 25, 2016 9.930 10.08 9.700 9.940 69,957 -0.04(-0.40%)
Nov 23, 2016 9.980 9.980 9.980 0 +0.05(+0.50%)
Nov 22, 2016 9.760 10.08 9.750 9.930 190,779 +0.16(+1.64%)
Nov 21, 2016 9.900 9.950 9.720 9.770 99,682 -0.08(-0.81%)
Nov 18, 2016 9.720 9.900 9.700 9.850 91,551 +0.15(+1.55%)
Nov 17, 2016 9.960 9.960 9.282 9.700 471,416 -0.16(-1.62%)
Nov 16, 2016 9.380 9.998 9.370 9.860 606,346 +0.44(+4.67%)
Nov 15, 2016 9.240 9.500 9.180 9.420 82,543 +0.13(+1.40%)
Nov 14, 2016 9.400 9.410 9.110 9.290 105,081 +0.00(+0.00%)
Nov 11, 2016 9.040 9.360 8.930 9.290 108,298 +0.30(+3.34%)
Nov 10, 2016 8.530 9.130 8.530 8.990 73,782 +0.51(+6.01%)
Nov 09, 2016 8.450 8.550 8.330 8.480 81,242 +0.00(+0.00%)
Nov 08, 2016 8.490 8.560 8.400 8.480 26,963 -0.01(-0.12%)
Nov 07, 2016 8.530 8.650 8.400 8.490 139,910 -0.02(-0.24%)
Nov 04, 2016 8.050 8.780 7.909 8.510 128,375 +0.46(+5.71%)
Nov 03, 2016 7.860 8.140 7.835 8.050 49,761 +0.24(+3.07%)
Nov 02, 2016 8.200 8.200 7.750 7.810 43,206 -0.17(-2.13%)
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.