Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lindblad Expd Holdings
(NQ:
LIND
)
9.540
-0.380 (-3.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
10.19
10.22
9.750
9.920
232,324
-0.30(-2.94%)
Aug 29, 2024
10.51
10.63
10.17
10.22
198,329
-0.29(-2.76%)
Aug 28, 2024
10.77
10.85
10.40
10.51
229,855
-0.33(-3.04%)
Aug 27, 2024
10.58
11.29
10.43
10.84
425,326
+0.25(+2.36%)
Aug 26, 2024
10.50
10.63
9.960
10.59
407,814
+0.14(+1.34%)
Aug 23, 2024
9.320
10.86
9.270
10.45
1,250,915
+1.57(+17.68%)
Aug 22, 2024
8.600
9.000
8.568
8.880
577,676
+0.66(+8.03%)
Aug 21, 2024
7.750
8.240
7.670
8.220
245,097
+0.62(+8.16%)
Aug 20, 2024
7.780
7.780
7.480
7.600
160,640
-0.19(-2.44%)
Aug 19, 2024
7.350
7.790
7.290
7.790
258,956
+0.46(+6.28%)
Aug 16, 2024
7.480
7.553
7.270
7.330
250,074
-0.15(-2.01%)
Aug 15, 2024
7.370
7.580
7.300
7.480
488,161
+0.31(+4.32%)
Aug 14, 2024
7.310
7.327
6.990
7.170
490,740
-0.13(-1.78%)
Aug 13, 2024
7.330
7.470
7.220
7.300
293,390
-0.03(-0.41%)
Aug 12, 2024
7.590
7.670
7.310
7.330
207,620
-0.24(-3.17%)
Aug 09, 2024
7.320
7.730
7.320
7.570
279,364
+0.06(+0.80%)
Aug 08, 2024
7.990
7.990
6.860
7.510
544,493
-0.11(-1.44%)
Aug 07, 2024
7.660
7.939
7.520
7.620
255,014
-0.05(-0.65%)
Aug 06, 2024
7.420
7.970
7.385
7.670
278,996
+0.40(+5.50%)
Aug 05, 2024
6.760
7.350
6.755
7.270
266,275
-0.21(-2.81%)
Aug 02, 2024
7.630
8.068
7.380
7.480
698,708
-0.52(-6.50%)
Aug 01, 2024
8.580
8.717
7.810
8.000
411,422
-0.61(-7.08%)
Jul 31, 2024
8.890
8.920
8.480
8.610
292,549
-0.18(-2.05%)
Jul 30, 2024
8.900
9.000
8.634
8.790
180,891
-0.04(-0.45%)
Jul 29, 2024
9.100
9.210
8.760
8.830
158,435
-0.27(-2.97%)
Jul 26, 2024
9.630
9.720
9.080
9.100
234,449
-0.42(-4.41%)
Jul 25, 2024
9.740
10.13
9.500
9.520
175,575
-0.25(-2.56%)
Jul 24, 2024
10.43
10.50
9.670
9.770
332,244
-0.82(-7.74%)
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%)
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
.