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 (%)
Aug 31, 2020 9.940 9.970 9.380 9.900 922,903 -0.24(-2.37%)
Aug 28, 2020 9.280 10.26 9.180 10.14 1,226,000 +1.01(+11.06%)
Aug 27, 2020 8.300 9.240 8.300 9.130 763,456 +0.94(+11.48%)
Aug 26, 2020 8.260 8.300 8.000 8.190 322,129 -0.06(-0.73%)
Aug 25, 2020 8.470 8.500 7.900 8.250 411,812 +0.04(+0.49%)
Aug 24, 2020 7.940 8.330 7.770 8.210 354,616 +0.32(+4.06%)
Aug 21, 2020 7.740 8.100 7.700 7.890 355,300 +0.08(+1.09%)
Aug 20, 2020 7.420 7.940 7.410 7.805 173,201 +0.25(+3.24%)
Aug 19, 2020 7.390 7.590 7.260 7.560 242,463 +0.17(+2.37%)
Aug 18, 2020 7.800 7.800 7.310 7.385 196,086 -0.42(-5.32%)
Aug 17, 2020 7.730 7.950 7.520 7.800 182,551 +0.13(+1.69%)
Aug 14, 2020 7.390 7.750 7.300 7.670 486,000 +0.20(+2.68%)
Aug 13, 2020 7.600 7.600 7.230 7.470 391,406 -0.24(-3.11%)
Aug 12, 2020 8.380 8.790 7.550 7.710 514,457 -0.54(-6.55%)
Aug 11, 2020 8.720 9.000 8.000 8.250 362,291 -0.29(-3.40%)
Aug 10, 2020 8.160 8.690 8.160 8.540 294,777 +0.52(+6.48%)
Aug 07, 2020 7.740 8.100 7.470 8.020 181,200 +0.25(+3.22%)
Aug 06, 2020 7.440 7.850 7.420 7.770 324,549 +0.30(+4.02%)
Aug 05, 2020 7.460 7.480 7.270 7.470 241,754 +0.21(+2.89%)
Aug 04, 2020 6.940 7.340 6.850 7.260 203,851 +0.33(+4.76%)
Aug 03, 2020 7.230 7.280 6.880 6.930 327,261 -0.32(-4.41%)
Jul 31, 2020 7.470 7.470 7.250 7.250 287,400 -0.24(-3.20%)
Jul 30, 2020 7.550 7.600 7.350 7.490 183,158 -0.23(-2.98%)
Jul 29, 2020 7.700 7.930 7.630 7.720 210,840 +0.06(+0.78%)
Jul 28, 2020 7.550 7.820 7.490 7.660 180,416 +0.11(+1.46%)
Jul 27, 2020 7.650 7.675 7.370 7.550 237,770 -0.02(-0.20%)
Jul 24, 2020 7.720 7.770 7.480 7.565 169,700 -0.18(-2.39%)
Jul 23, 2020 7.570 7.810 7.480 7.750 241,314 +0.10(+1.31%)
Jul 22, 2020 7.670 7.830 7.450 7.650 230,177 -0.14(-1.80%)
Jul 21, 2020 7.950 7.950 7.660 7.790 243,817 +0.14(+1.83%)
Jul 20, 2020 7.930 8.000 7.580 7.650 276,753 -0.29(-3.65%)
Jul 17, 2020 8.120 8.224 7.770 7.940 289,600 -0.22(-2.70%)
Jul 16, 2020 8.160 8.180 7.560 8.160 420,924 -0.12(-1.45%)
Jul 15, 2020 7.470 8.330 7.380 8.280 451,490 +1.24(+17.61%)
Jul 14, 2020 7.040 7.260 6.830 7.040 448,238 -0.07(-0.98%)
Jul 13, 2020 7.450 7.600 7.090 7.110 287,030 -0.33(-4.44%)
Jul 10, 2020 7.000 7.450 6.830 7.440 215,100 +0.41(+5.83%)
Jul 09, 2020 7.280 7.330 6.880 7.030 259,117 -0.25(-3.43%)
Jul 08, 2020 7.090 7.310 6.830 7.280 275,710 +0.14(+1.96%)
Jul 07, 2020 7.550 7.550 7.110 7.140 225,704 -0.54(-7.03%)
Jul 06, 2020 7.970 7.970 7.400 7.680 365,522 -0.02(-0.26%)
Jul 02, 2020 8.370 8.470 7.550 7.700 307,100 -0.40(-4.94%)
Jul 01, 2020 7.780 8.530 7.770 8.100 546,781 +0.38(+4.92%)
Jun 30, 2020 7.650 7.790 7.480 7.720 217,547 -0.02(-0.26%)
Jun 29, 2020 7.430 7.860 7.180 7.740 304,129 +0.42(+5.74%)
Jun 26, 2020 7.400 7.770 7.200 7.320 828,200 -0.17(-2.20%)
Jun 25, 2020 7.360 7.720 7.280 7.485 269,172 -0.14(-1.90%)
Jun 24, 2020 8.050 8.050 7.300 7.630 338,264 -0.50(-6.15%)
Jun 23, 2020 8.270 8.300 7.950 8.130 306,918 +0.04(+0.49%)
Jun 22, 2020 8.090 8.230 7.960 8.090 411,175 -0.14(-1.70%)
Jun 19, 2020 8.720 8.945 8.230 8.230 389,700 -0.31(-3.63%)
Jun 18, 2020 8.600 8.830 8.260 8.540 385,077 -0.29(-3.28%)
Jun 17, 2020 9.430 9.430 8.790 8.830 371,749 -0.54(-5.76%)
Jun 16, 2020 9.940 9.940 9.020 9.370 279,226 +0.31(+3.42%)
Jun 15, 2020 8.270 9.730 8.200 9.060 356,513 +0.30(+3.42%)
Jun 12, 2020 9.050 9.050 8.360 8.760 377,300 +0.52(+6.31%)
Jun 11, 2020 7.580 8.940 7.500 8.240 643,422 -0.74(-8.24%)
Jun 10, 2020 10.08 10.08 8.900 8.980 650,781 -1.15(-11.35%)
Jun 09, 2020 11.18 11.18 10.10 10.13 713,338 -1.23(-10.83%)
Jun 08, 2020 11.17 11.36 10.45 11.36 625,492 +1.13(+11.10%)
Jun 05, 2020 10.60 11.18 10.14 10.22 975,800 +0.45(+4.60%)
Jun 04, 2020 9.980 10.35 9.750 9.775 505,448 -0.36(-3.50%)
Jun 03, 2020 9.370 10.14 9.300 10.13 649,564 +0.72(+7.65%)
Jun 02, 2020 8.700 9.890 8.490 9.410 1,081,512 +0.87(+10.19%)
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.