Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.200 +0.240 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 9.100 9.410 9.010 9.200 231,250 +0.24(+2.68%)
May 01, 2025 8.940 9.080 8.900 8.960 181,831 +0.12(+1.36%)
Apr 30, 2025 8.750 9.050 8.610 8.840 353,052 -0.04(-0.45%)
Apr 29, 2025 8.880 8.900 8.690 8.880 202,517 +0.03(+0.34%)
Apr 28, 2025 8.970 9.035 8.710 8.850 160,358 -0.04(-0.45%)
Apr 25, 2025 8.810 8.910 8.590 8.890 169,964 +0.01(+0.11%)
Apr 24, 2025 8.730 9.050 8.730 8.880 280,602 +0.08(+0.91%)
Apr 23, 2025 9.100 9.440 8.759 8.800 350,357 +0.49(+5.90%)
Apr 22, 2025 8.160 8.400 8.160 8.310 232,383 +0.23(+2.85%)
Apr 21, 2025 7.800 8.095 7.780 8.080 328,476 +0.10(+1.25%)
Apr 17, 2025 7.930 8.120 7.860 7.980 178,171 +0.06(+0.76%)
Apr 16, 2025 7.900 8.450 7.770 7.920 222,568 -0.12(-1.49%)
Apr 15, 2025 8.380 8.480 8.000 8.040 196,942 -0.14(-1.71%)
Apr 14, 2025 8.300 8.400 7.980 8.180 302,957 +0.04(+0.43%)
Apr 11, 2025 8.000 8.300 7.760 8.145 320,850 +0.11(+1.31%)
Apr 10, 2025 8.620 8.620 7.940 8.040 358,770 -0.78(-8.84%)
Apr 09, 2025 7.680 8.980 7.480 8.820 497,379 +1.03(+13.22%)
Apr 08, 2025 8.430 8.500 7.720 7.790 623,024 -0.24(-2.99%)
Apr 07, 2025 7.560 8.360 7.450 8.030 767,668 +0.11(+1.39%)
Apr 04, 2025 8.760 8.760 7.595 7.920 638,819 -0.68(-7.91%)
Apr 03, 2025 8.990 9.390 8.510 8.600 458,394 -0.97(-10.14%)
Apr 02, 2025 9.480 9.646 9.430 9.570 338,289 -0.01(-0.10%)
Apr 01, 2025 9.240 9.610 9.210 9.580 264,754 +0.31(+3.34%)
Mar 31, 2025 9.230 9.515 8.960 9.270 450,017 -0.26(-2.73%)
Mar 28, 2025 10.23 10.23 9.450 9.530 248,467 -0.74(-7.21%)
Mar 27, 2025 10.38 10.60 10.18 10.27 204,338 -0.13(-1.25%)
Mar 26, 2025 10.36 10.52 10.01 10.40 192,427 +0.01(+0.10%)
Mar 25, 2025 10.48 10.48 10.13 10.39 261,327 -0.02(-0.19%)
Mar 24, 2025 9.850 10.45 9.850 10.41 382,261 +0.72(+7.43%)
Mar 21, 2025 10.04 10.19 9.510 9.690 555,230 -0.54(-5.28%)
Mar 20, 2025 10.23 10.47 10.14 10.23 241,779 -0.03(-0.29%)
Mar 19, 2025 9.970 10.29 9.890 10.26 186,521 +0.27(+2.70%)
Mar 18, 2025 9.980 10.02 9.610 9.990 370,773 -0.20(-1.96%)
Mar 17, 2025 10.36 10.58 10.18 10.19 265,738 -0.09(-0.88%)
Mar 14, 2025 9.780 10.31 9.780 10.28 220,607 +0.63(+6.53%)
Mar 13, 2025 10.37 10.56 9.460 9.650 407,815 -0.76(-7.30%)
Mar 12, 2025 10.49 10.75 10.12 10.41 436,926 +0.15(+1.46%)
Mar 11, 2025 10.31 10.59 10.13 10.26 361,129 -0.05(-0.48%)
Mar 10, 2025 10.43 10.61 10.04 10.31 452,390 -0.31(-2.92%)
Mar 07, 2025 10.50 10.73 10.30 10.62 371,972 +0.08(+0.76%)
Mar 06, 2025 10.45 10.73 10.31 10.54 332,199 -0.06(-0.57%)
Mar 05, 2025 10.83 11.00 10.28 10.60 354,751 -0.18(-1.67%)
Mar 04, 2025 10.77 11.10 10.57 10.78 485,723 -0.20(-1.82%)
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 Of Service.