Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.18 16.24 16.00 16.21 189,848 +0.09(+0.56%)
Apr 29, 2019 16.14 16.27 15.92 16.12 171,356 +0.00(+0.00%)
Apr 26, 2019 15.97 16.30 15.90 16.12 237,600 +0.18(+1.13%)
Apr 25, 2019 15.83 16.15 15.80 15.94 286,779 +0.07(+0.44%)
Apr 24, 2019 15.85 16.01 15.85 15.87 204,666 +0.02(+0.13%)
Apr 23, 2019 15.66 16.01 15.66 15.85 128,334 +0.16(+1.02%)
Apr 22, 2019 16.12 16.15 15.51 15.69 235,870 -0.48(-2.97%)
Apr 18, 2019 16.11 16.29 16.03 16.17 113,700 +0.02(+0.12%)
Apr 17, 2019 16.34 16.36 16.13 16.15 116,474 -0.16(-0.98%)
Apr 16, 2019 16.36 16.48 16.28 16.31 152,183 +0.02(+0.12%)
Apr 15, 2019 16.19 16.33 16.13 16.29 69,334 +0.06(+0.37%)
Apr 12, 2019 16.25 16.41 16.22 16.23 93,900 -0.03(-0.18%)
Apr 11, 2019 16.23 16.60 16.14 16.26 86,666 +0.02(+0.12%)
Apr 10, 2019 16.28 16.41 16.22 16.24 191,158 +0.01(+0.06%)
Apr 09, 2019 16.47 16.47 16.23 16.23 223,960 -0.17(-1.04%)
Apr 08, 2019 16.25 16.46 16.01 16.40 162,892 +0.19(+1.17%)
Apr 05, 2019 16.41 16.43 16.01 16.21 314,700 +0.25(+1.57%)
Apr 04, 2019 15.72 15.99 15.71 15.96 187,092 +0.25(+1.59%)
Apr 03, 2019 15.62 15.80 15.50 15.71 276,417 +0.15(+0.96%)
Apr 02, 2019 15.48 15.57 15.35 15.56 196,218 +0.08(+0.52%)
Apr 01, 2019 15.35 15.51 15.20 15.48 232,111 +0.23(+1.51%)
Mar 29, 2019 15.26 15.40 15.05 15.25 259,100 +0.05(+0.33%)
Mar 28, 2019 15.23 15.41 15.03 15.20 90,467 -0.05(-0.33%)
Mar 27, 2019 15.33 15.51 15.06 15.25 226,625 -0.08(-0.52%)
Mar 26, 2019 15.24 15.38 14.75 15.33 1,148,403 +0.13(+0.86%)
Mar 25, 2019 15.23 15.38 15.05 15.20 70,565 -0.02(-0.13%)
Mar 22, 2019 15.09 15.37 15.05 15.22 151,700 +0.03(+0.20%)
Mar 21, 2019 15.20 15.52 15.13 15.19 435,198 -0.08(-0.52%)
Mar 20, 2019 15.42 15.52 15.13 15.27 137,067 -0.15(-0.97%)
Mar 19, 2019 15.29 15.48 15.20 15.42 109,043 +0.12(+0.78%)
Mar 18, 2019 15.33 15.42 15.15 15.30 315,394 +0.02(+0.13%)
Mar 15, 2019 15.20 15.40 15.20 15.28 312,000 +0.12(+0.79%)
Mar 14, 2019 15.50 15.60 15.05 15.16 174,977 -0.35(-2.26%)
Mar 13, 2019 15.70 15.73 15.47 15.51 197,981 -0.09(-0.58%)
Mar 12, 2019 16.00 16.04 15.42 15.60 386,831 -0.33(-2.07%)
Mar 11, 2019 15.98 16.40 15.80 15.93 322,189 +0.14(+0.89%)
Mar 08, 2019 15.25 15.99 15.25 15.79 385,200 +0.60(+3.95%)
Mar 07, 2019 14.66 15.35 14.62 15.19 716,091 +0.41(+2.77%)
Mar 06, 2019 14.46 14.86 14.43 14.78 198,687 +0.25(+1.72%)
Mar 05, 2019 14.29 14.71 14.29 14.53 156,789 +0.22(+1.54%)
Mar 04, 2019 14.13 14.46 14.03 14.31 165,858 +0.22(+1.56%)
Mar 01, 2019 13.76 14.18 13.63 14.09 278,900 +0.50(+3.68%)
Feb 28, 2019 13.72 13.95 13.50 13.59 266,131 -0.01(-0.07%)
Feb 27, 2019 13.49 13.81 13.49 13.60 117,582 +0.10(+0.74%)
Feb 26, 2019 13.46 13.57 13.09 13.50 96,580 +0.16(+1.20%)
Feb 25, 2019 13.38 13.38 13.20 13.34 41,798 -0.02(-0.15%)
Feb 22, 2019 13.35 13.63 13.32 13.36 49,000 +0.02(+0.15%)
Feb 21, 2019 13.11 13.35 12.99 13.34 237,157 +0.30(+2.30%)
Feb 20, 2019 12.99 13.12 12.97 13.04 37,602 -0.03(-0.23%)
Feb 19, 2019 13.15 13.18 13.03 13.07 53,212 -0.01(-0.08%)
Feb 15, 2019 12.74 13.16 12.70 13.08 104,000 +0.50(+3.97%)
Feb 14, 2019 12.74 12.74 12.53 12.58 36,965 -0.19(-1.49%)
Feb 13, 2019 12.56 12.82 12.49 12.77 148,439 +0.31(+2.49%)
Feb 12, 2019 12.35 12.47 12.30 12.46 148,986 +0.11(+0.89%)
Feb 11, 2019 12.45 12.50 12.29 12.35 73,549 -0.07(-0.56%)
Feb 08, 2019 12.50 12.50 12.14 12.42 99,900 +0.04(+0.32%)
Feb 07, 2019 12.00 12.41 11.98 12.38 85,312 +0.19(+1.56%)
Feb 06, 2019 12.16 12.31 12.06 12.19 391,760 -0.02(-0.16%)
Feb 05, 2019 12.31 12.42 12.14 12.21 66,181 -0.07(-0.57%)
Feb 04, 2019 12.20 12.34 12.14 12.28 70,963 +0.04(+0.33%)
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.