Lindblad Expd Holdings (NQ: LIND )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	9.210	9.320	8.890	9.060	374,625	-0.19(-2.05%)
Sep 30, 2024	9.350	9.385	8.890	9.250	442,701	-0.05(-0.54%)
Sep 27, 2024	9.360	9.460	9.160	9.300	364,588	+0.07(+0.76%)
Sep 26, 2024	9.640	9.811	9.221	9.230	395,678	-0.35(-3.65%)
Sep 25, 2024	10.60	10.60	9.550	9.580	174,998	-0.98(-9.28%)
Sep 24, 2024	10.50	10.66	10.23	10.56	1,050,099	+0.05(+0.48%)
Sep 23, 2024	10.29	10.52	10.18	10.51	181,336	+0.25(+2.44%)
Sep 20, 2024	10.51	10.63	10.22	10.26	385,240	-0.28(-2.66%)
Sep 19, 2024	10.95	10.95	10.43	10.54	252,339	-0.08(-0.75%)
Sep 18, 2024	10.34	10.79	10.06	10.62	293,065	+0.47(+4.63%)
Sep 17, 2024	10.13	10.34	10.01	10.15	202,037	+0.19(+1.91%)
Sep 16, 2024	9.970	10.24	9.910	9.960	224,702	+0.00(+0.00%)
Sep 13, 2024	9.680	10.21	9.670	9.960	192,939	+0.37(+3.86%)
Sep 12, 2024	9.280	9.725	9.280	9.590	137,926	+0.37(+4.01%)
Sep 11, 2024	9.210	9.320	9.000	9.220	152,877	-0.07(-0.75%)
Sep 10, 2024	9.420	9.430	9.060	9.290	156,760	-0.04(-0.43%)
Sep 09, 2024	9.370	9.660	9.240	9.330	125,002	-0.01(-0.11%)
Sep 06, 2024	9.350	9.670	9.110	9.340	192,420	-0.02(-0.21%)
Sep 05, 2024	9.480	9.690	9.250	9.360	121,436	-0.11(-1.16%)
Sep 04, 2024	9.280	9.750	9.280	9.470	121,014	-0.07(-0.73%)
Sep 03, 2024	9.810	9.830	9.330	9.540	302,106	-0.38(-3.83%)
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%)

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.