Lindblad Expeditions Holdings Inc. - Common Stock (NQ: LIND )

12.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 12.38 12.68 12.13 12.20 285,983 -0.28(-2.24%)
Dec 20, 2024 11.96 12.90 11.85 12.48 444,472 +0.40(+3.31%)
Dec 19, 2024 12.81 12.85 11.72 12.08 258,079 -0.65(-5.11%)
Dec 18, 2024 12.08 12.89 11.88 12.73 790,974 +0.79(+6.62%)
Dec 17, 2024 11.78 11.99 11.40 11.94 411,177 +0.10(+0.84%)
Dec 16, 2024 11.82 12.17 11.72 11.84 324,769 +0.08(+0.68%)
Dec 13, 2024 11.71 11.94 11.35 11.76 182,774 +0.07(+0.60%)
Dec 12, 2024 11.98 12.01 11.54 11.69 222,824 -0.40(-3.31%)
Dec 11, 2024 11.91 12.18 11.76 12.09 262,084 +0.35(+2.98%)
Dec 10, 2024 12.39 12.39 11.23 11.74 333,344 -0.62(-5.02%)
Dec 09, 2024 13.46 13.56 12.32 12.36 251,118 -1.12(-8.31%)
Dec 06, 2024 13.56 13.56 13.13 13.48 265,802 +0.07(+0.52%)
Dec 05, 2024 13.69 14.03 13.35 13.41 287,211 -0.28(-2.05%)
Dec 04, 2024 13.46 13.75 13.29 13.69 228,700 +0.30(+2.24%)
Dec 03, 2024 13.80 13.90 13.25 13.39 289,258 -0.45(-3.25%)
Dec 02, 2024 13.40 14.13 13.13 13.84 415,551 +0.58(+4.37%)
Nov 29, 2024 12.98 13.30 12.74 13.26 210,610 +0.66(+5.24%)
Nov 27, 2024 12.85 12.95 12.15 12.60 204,276 -0.11(-0.87%)
Nov 26, 2024 12.72 13.11 12.55 12.71 187,214 -0.11(-0.86%)
Nov 25, 2024 13.07 13.17 12.78 12.82 201,521 -0.03(-0.23%)
Nov 22, 2024 12.87 12.96 12.51 12.85 181,466 +0.08(+0.63%)
Nov 21, 2024 12.83 13.00 12.69 12.77 202,489 -0.10(-0.78%)
Nov 20, 2024 13.16 13.19 12.79 12.87 201,333 -0.38(-2.87%)
Nov 19, 2024 13.08 13.34 12.99 13.25 224,423 -0.03(-0.23%)
Nov 18, 2024 13.12 13.33 13.03 13.28 210,277 +0.16(+1.22%)
Nov 15, 2024 13.24 13.34 12.73 13.12 182,926 +0.00(+0.00%)
Nov 14, 2024 13.29 13.42 12.99 13.12 275,818 -0.15(-1.13%)
Nov 13, 2024 13.62 13.81 13.10 13.27 181,498 -0.23(-1.70%)
Nov 12, 2024 13.19 13.67 12.98 13.50 287,008 +0.24(+1.81%)
Nov 11, 2024 13.57 13.85 12.84 13.26 382,091 -0.60(-4.33%)
Nov 08, 2024 13.22 14.34 13.02 13.86 748,595 +0.65(+4.92%)
Nov 07, 2024 12.88 13.40 12.65 13.21 634,557 +0.07(+0.53%)
Nov 06, 2024 12.25 13.32 12.01 13.14 904,118 +1.43(+12.21%)
Nov 05, 2024 10.63 11.97 10.33 11.71 1,751,614 +2.36(+25.24%)
Nov 04, 2024 9.320 9.540 9.170 9.350 191,852 -0.05(-0.53%)
Nov 01, 2024 9.480 9.530 9.280 9.400 114,333 -0.05(-0.53%)
Oct 31, 2024 9.430 9.765 9.420 9.450 147,403 -0.07(-0.74%)
Oct 30, 2024 10.00 10.00 9.460 9.520 180,801 -0.55(-5.46%)
Oct 29, 2024 9.740 10.10 9.630 10.07 152,001 +0.16(+1.61%)
Oct 28, 2024 9.500 9.938 9.500 9.910 193,363 +0.39(+4.10%)
Oct 25, 2024 9.710 9.741 9.424 9.520 107,588 -0.10(-1.04%)
Oct 24, 2024 9.650 9.700 9.420 9.620 145,209 +0.04(+0.42%)
Oct 23, 2024 9.920 10.09 9.520 9.580 195,485 -0.32(-3.23%)
Oct 22, 2024 9.470 9.900 9.350 9.900 137,555 +0.33(+3.45%)
Oct 21, 2024 9.620 9.620 9.440 9.570 154,701 -0.06(-0.62%)
Oct 18, 2024 9.680 9.741 9.490 9.630 222,132 -0.04(-0.41%)
Oct 17, 2024 9.800 9.860 9.640 9.670 132,322 -0.16(-1.63%)
Oct 16, 2024 9.940 10.02 9.695 9.830 160,106 -0.07(-0.71%)
Oct 15, 2024 9.720 10.06 9.640 9.900 192,263 +0.25(+2.59%)
Oct 14, 2024 9.730 9.770 9.530 9.650 97,193 -0.11(-1.13%)
Oct 11, 2024 9.560 9.840 9.560 9.760 153,816 +0.19(+1.99%)
Oct 10, 2024 9.540 9.570 9.300 9.570 191,882 -0.14(-1.44%)
Oct 09, 2024 9.360 9.850 9.290 9.710 316,350 +0.43(+4.63%)
Oct 08, 2024 9.370 9.385 9.190 9.280 151,976 +0.01(+0.11%)
Oct 07, 2024 9.220 9.320 9.080 9.270 148,350 +0.04(+0.43%)
Oct 04, 2024 9.070 9.290 9.000 9.230 117,742 +0.38(+4.29%)
Oct 03, 2024 8.890 8.980 8.775 8.850 219,611 -0.12(-1.34%)
Oct 02, 2024 8.980 9.102 8.860 8.970 259,609 -0.09(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.