Skip to main content

Lindblad Expd Holdings (NQ: LIND )

10.59 -0.06 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.57 10.90 10.46 10.59 172,576 -0.06(-0.56%)
Jul 22, 2024 10.64 10.77 10.44 10.65 152,853 +0.01(+0.09%)
Jul 19, 2024 10.74 10.94 10.61 10.64 144,825 -0.09(-0.84%)
Jul 18, 2024 10.88 11.22 10.70 10.73 247,743 -0.13(-1.20%)
Jul 17, 2024 10.72 11.27 10.63 10.86 459,890 +0.14(+1.31%)
Jul 16, 2024 10.62 10.88 10.45 10.72 446,271 +0.28(+2.68%)
Jul 15, 2024 10.08 10.52 9.925 10.44 238,047 +0.44(+4.40%)
Jul 12, 2024 10.00 10.36 9.980 10.00 200,945 +0.05(+0.50%)
Jul 11, 2024 9.400 9.980 9.250 9.950 295,328 +0.82(+8.98%)
Jul 10, 2024 9.560 9.580 9.010 9.130 202,994 -0.43(-4.50%)
Jul 09, 2024 9.450 9.736 9.400 9.560 303,090 +0.14(+1.49%)
Jul 08, 2024 9.290 9.680 9.250 9.420 226,637 +0.20(+2.17%)
Jul 05, 2024 9.370 9.460 9.130 9.220 167,812 -0.17(-1.81%)
Jul 03, 2024 9.610 9.700 9.345 9.390 112,691 -0.20(-2.09%)
Jul 02, 2024 9.270 9.600 9.020 9.590 355,651 +0.38(+4.13%)
Jul 01, 2024 9.620 9.760 9.100 9.210 398,873 -0.44(-4.56%)
Jun 28, 2024 9.470 9.770 9.340 9.650 1,314,320 +0.18(+1.90%)
Jun 27, 2024 9.070 9.470 8.920 9.470 312,459 +0.41(+4.53%)
Jun 26, 2024 8.700 9.190 8.686 9.060 303,077 +0.28(+3.19%)
Jun 25, 2024 8.070 8.790 8.070 8.780 262,735 +0.71(+8.80%)
Jun 24, 2024 7.780 8.230 7.705 8.070 298,038 +0.50(+6.61%)
Jun 21, 2024 7.590 7.790 7.460 7.570 328,830 +0.00(+0.00%)
Jun 20, 2024 7.120 7.590 7.046 7.570 303,024 +0.40(+5.58%)
Jun 18, 2024 7.320 7.470 7.160 7.170 159,873 -0.15(-2.05%)
Jun 17, 2024 7.250 7.340 7.050 7.320 190,752 +0.03(+0.41%)
Jun 14, 2024 7.230 7.305 7.000 7.290 402,578 -0.06(-0.82%)
Jun 13, 2024 7.570 7.634 7.140 7.350 287,643 -0.19(-2.52%)
Jun 12, 2024 7.420 7.780 7.420 7.540 274,968 +0.28(+3.86%)
Jun 11, 2024 7.330 7.410 7.250 7.260 141,764 -0.16(-2.16%)
Jun 10, 2024 7.470 7.640 7.230 7.420 225,076 -0.09(-1.20%)
Jun 07, 2024 7.440 7.680 7.370 7.510 230,880 -0.06(-0.79%)
Jun 06, 2024 7.960 8.160 7.560 7.570 184,294 -0.49(-6.08%)
Jun 05, 2024 7.810 8.060 7.740 8.060 195,305 +0.26(+3.27%)
Jun 04, 2024 7.610 7.850 7.540 7.805 281,092 +0.17(+2.29%)
Jun 03, 2024 7.780 7.810 7.490 7.630 394,838 -0.11(-1.42%)
May 31, 2024 7.730 7.840 7.520 7.740 198,228 +0.08(+1.04%)
May 30, 2024 7.770 7.890 7.610 7.660 192,857 -0.10(-1.29%)
May 29, 2024 7.720 7.940 7.674 7.760 279,342 -0.15(-1.90%)
May 28, 2024 8.190 8.225 7.840 7.910 249,267 -0.23(-2.83%)
May 24, 2024 8.090 8.230 8.020 8.140 228,763 +0.05(+0.62%)
May 23, 2024 8.420 8.480 7.895 8.090 416,995 -0.37(-4.37%)
May 22, 2024 8.250 8.615 8.230 8.460 691,592 +0.42(+5.22%)
May 21, 2024 7.710 8.085 7.590 8.040 188,958 +0.29(+3.74%)
May 20, 2024 7.480 7.800 7.469 7.750 149,893 +0.25(+3.33%)
May 17, 2024 7.590 7.630 7.400 7.500 223,023 -0.07(-0.92%)
May 16, 2024 7.380 7.650 7.220 7.570 271,066 +0.17(+2.30%)
May 15, 2024 7.580 7.714 7.340 7.400 205,193 -0.14(-1.86%)
May 14, 2024 7.810 7.940 7.530 7.540 193,137 -0.12(-1.57%)
May 13, 2024 7.300 7.680 7.280 7.660 185,970 +0.39(+5.36%)
May 10, 2024 7.370 7.390 7.110 7.270 169,524 -0.08(-1.09%)
May 09, 2024 7.190 7.390 7.160 7.350 200,499 +0.15(+2.08%)
May 08, 2024 7.150 7.250 7.040 7.200 150,086 -0.01(-0.14%)
May 07, 2024 7.380 7.550 7.155 7.210 241,186 -0.18(-2.44%)
May 06, 2024 7.340 7.470 7.280 7.390 377,903 +0.05(+0.75%)
May 03, 2024 7.730 7.855 7.320 7.335 243,408 -0.21(-2.72%)
May 02, 2024 7.600 7.720 7.420 7.540 269,073 +0.14(+1.89%)
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.