Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lindblad Expd Holdings (NQ: LIND ) 8.790 -0.310 (-3.41%) Streaming Delayed Price Updated: 3:16 PM EDT, Jul 29, 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 (%) 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%) 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.