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

Lindblad Expd Holdings (NQ: LIND )

7.335 -0.205 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 7.500 7.500 7.070 7.200 336,767 -0.19(-2.57%)
Sep 28, 2023 7.160 7.500 7.080 7.390 478,321 +0.21(+2.92%)
Sep 27, 2023 7.250 7.415 7.070 7.180 341,610 -0.03(-0.42%)
Sep 26, 2023 7.050 7.460 7.050 7.210 501,888 +0.14(+1.98%)
Sep 25, 2023 7.160 7.190 7.050 7.070 360,504 -0.17(-2.35%)
Sep 22, 2023 7.800 7.800 7.210 7.240 431,351 -0.50(-6.52%)
Sep 21, 2023 7.780 8.010 7.650 7.745 633,291 -0.17(-2.09%)
Sep 20, 2023 7.960 8.120 7.890 7.910 337,077 -0.02(-0.25%)
Sep 19, 2023 7.790 8.010 7.700 7.930 237,843 +0.09(+1.15%)
Sep 18, 2023 7.860 7.910 7.680 7.840 262,480 -0.06(-0.76%)
Sep 15, 2023 8.400 8.520 7.720 7.900 664,500 -0.47(-5.62%)
Sep 14, 2023 8.240 8.420 8.130 8.370 300,082 +0.20(+2.45%)
Sep 13, 2023 8.490 8.600 8.150 8.170 273,915 -0.36(-4.22%)
Sep 12, 2023 8.330 8.570 8.160 8.530 243,365 +0.16(+1.91%)
Sep 11, 2023 8.460 8.630 8.280 8.370 254,171 +0.00(+0.00%)
Sep 08, 2023 8.630 8.745 8.280 8.370 203,353 -0.22(-2.56%)
Sep 07, 2023 8.660 8.760 8.295 8.590 490,431 -0.16(-1.83%)
Sep 06, 2023 8.880 8.920 8.630 8.750 199,380 -0.19(-2.13%)
Sep 05, 2023 8.860 9.160 8.680 8.940 247,542 +0.07(+0.79%)
Sep 01, 2023 9.090 9.205 8.743 8.870 332,491 -0.18(-1.99%)
Aug 31, 2023 9.230 9.330 9.020 9.050 210,225 -0.09(-0.98%)
Aug 30, 2023 9.340 9.524 9.040 9.140 286,079 -0.21(-2.25%)
Aug 29, 2023 9.450 9.610 9.330 9.350 147,124 -0.09(-0.95%)
Aug 28, 2023 9.610 9.670 9.370 9.440 113,226 -0.06(-0.63%)
Aug 25, 2023 9.520 9.610 9.350 9.500 210,144 +0.01(+0.11%)
Aug 24, 2023 9.630 9.650 9.320 9.490 235,199 -0.14(-1.45%)
Aug 23, 2023 10.17 10.36 9.540 9.630 292,815 -0.56(-5.50%)
Aug 22, 2023 9.820 10.21 9.610 10.19 185,493 +0.50(+5.16%)
Aug 21, 2023 9.670 9.780 9.550 9.690 169,532 +0.04(+0.41%)
Aug 18, 2023 9.670 9.840 9.600 9.650 187,333 -0.18(-1.83%)
Aug 17, 2023 10.51 10.52 9.724 9.830 328,041 -0.69(-6.56%)
Aug 16, 2023 10.53 10.69 10.49 10.52 162,130 -0.02(-0.19%)
Aug 15, 2023 10.70 10.74 10.46 10.54 188,234 -0.24(-2.23%)
Aug 14, 2023 10.53 10.80 10.41 10.78 128,155 +0.16(+1.51%)
Aug 11, 2023 10.60 10.68 10.44 10.62 188,832 -0.10(-0.93%)
Aug 10, 2023 10.46 10.73 10.34 10.72 268,256 +0.36(+3.47%)
Aug 09, 2023 10.28 10.69 10.12 10.36 294,316 +0.09(+0.88%)
Aug 08, 2023 10.27 10.40 10.14 10.27 296,759 -0.07(-0.68%)
Aug 07, 2023 10.17 10.39 10.07 10.34 234,173 +0.20(+1.97%)
Aug 04, 2023 10.40 10.44 10.06 10.14 187,584 -0.19(-1.84%)
Aug 03, 2023 10.50 10.75 10.24 10.33 206,870 -0.26(-2.46%)
Aug 02, 2023 11.03 11.08 10.58 10.59 228,381 -0.65(-5.78%)
Aug 01, 2023 11.59 11.59 11.00 11.24 360,181 -0.58(-4.91%)
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%)
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.