Lindblad Expd Hld (NQ: LIND )

15.59 USD -0.47 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 15.71 15.94 15.55 15.59 293,593 -0.47(-2.93%)
Jun 17, 2021 16.57 16.76 15.70 16.06 282,479 -0.51(-3.08%)
Jun 16, 2021 16.42 16.77 16.37 16.57 199,209 -0.20(-1.19%)
Jun 15, 2021 17.34 17.37 16.71 16.77 294,445 -0.53(-3.06%)
Jun 14, 2021 17.50 17.77 16.89 17.30 270,195 -0.27(-1.54%)
Jun 11, 2021 17.47 17.92 17.44 17.57 190,289 +0.03(+0.17%)
Jun 10, 2021 17.92 18.20 17.29 17.54 217,478 -0.19(-1.07%)
Jun 09, 2021 18.30 18.50 17.64 17.73 317,577 -0.54(-2.96%)
Jun 08, 2021 18.42 18.63 18.08 18.27 382,451 -0.17(-0.92%)
Jun 07, 2021 17.29 18.73 17.25 18.44 865,378 +1.21(+7.02%)
Jun 04, 2021 17.27 17.37 16.83 17.23 389,358 -0.10(-0.58%)
Jun 03, 2021 17.64 17.75 16.91 17.33 568,930 -0.60(-3.35%)
Jun 02, 2021 18.07 18.23 17.74 17.93 940,710 +0.77(+4.49%)
Jun 01, 2021 17.14 17.47 16.94 17.16 392,916 +0.14(+0.82%)
May 28, 2021 17.70 18.00 16.91 17.02 371,423 -0.72(-4.06%)
May 27, 2021 17.79 17.86 17.30 17.74 840,897 +0.19(+1.08%)
May 26, 2021 17.41 17.84 16.97 17.55 614,956 +0.25(+1.45%)
May 25, 2021 17.50 18.41 17.21 17.30 794,666 +0.79(+4.78%)
May 24, 2021 16.38 16.65 15.84 16.51 546,415 +0.39(+2.42%)
May 21, 2021 16.66 17.00 16.02 16.12 383,150 -0.40(-2.42%)
May 20, 2021 16.50 16.59 16.05 16.52 317,068 +0.06(+0.36%)
May 19, 2021 16.43 16.75 16.08 16.46 234,090 -0.29(-1.73%)
May 18, 2021 16.59 17.38 16.57 16.75 212,912 +0.31(+1.89%)
May 17, 2021 16.18 16.48 16.00 16.44 138,518 +0.23(+1.42%)
May 14, 2021 15.80 16.50 15.80 16.21 212,585 +0.57(+3.64%)
May 13, 2021 14.96 15.85 14.86 15.64 355,190 +0.81(+5.46%)
May 12, 2021 15.88 15.96 14.77 14.83 288,585 -1.21(-7.54%)
May 11, 2021 16.05 16.26 15.78 16.04 158,931 -0.34(-2.08%)
May 10, 2021 16.28 16.71 15.98 16.38 236,230 +0.17(+1.05%)
May 07, 2021 16.01 16.83 15.99 16.21 257,773 +0.14(+0.87%)
May 06, 2021 16.25 16.50 15.61 16.07 205,290 -0.06(-0.37%)
May 05, 2021 16.06 16.55 15.67 16.13 177,072 +0.13(+0.81%)
May 04, 2021 16.51 16.68 15.71 16.00 202,197 -0.59(-3.56%)
May 03, 2021 16.50 17.04 16.33 16.59 200,958 +0.20(+1.22%)
Apr 30, 2021 16.50 17.05 16.09 16.39 363,600 +0.20(+1.24%)
Apr 29, 2021 17.54 17.81 16.11 16.19 435,693 -0.88(-5.16%)
Apr 28, 2021 17.24 17.35 16.78 17.07 350,037 -0.21(-1.22%)
Apr 27, 2021 17.71 17.95 17.17 17.28 230,939 -0.37(-2.10%)
Apr 26, 2021 17.74 18.19 17.15 17.65 148,615 +0.09(+0.51%)
Apr 23, 2021 17.46 17.81 17.40 17.56 204,000 +0.21(+1.21%)
Apr 22, 2021 17.37 18.16 17.15 17.35 251,508 +0.03(+0.17%)
Apr 21, 2021 16.74 17.44 16.55 17.32 229,718 +0.61(+3.65%)
Apr 20, 2021 17.16 17.50 16.31 16.71 293,194 -0.58(-3.35%)
Apr 19, 2021 17.39 17.64 16.92 17.29 167,780 -0.13(-0.75%)
Apr 16, 2021 17.87 18.03 17.21 17.42 185,000 -0.26(-1.47%)
Apr 15, 2021 17.82 18.23 17.52 17.68 268,633 -0.20(-1.12%)
Apr 14, 2021 17.51 18.13 17.17 17.88 301,175 +0.58(+3.35%)
Apr 13, 2021 17.19 17.35 16.80 17.30 259,367 -0.09(-0.52%)
Apr 12, 2021 18.08 18.49 17.24 17.39 283,657 -0.91(-4.97%)
Apr 09, 2021 18.29 18.58 18.00 18.30 174,700 +0.13(+0.72%)
Apr 08, 2021 18.43 18.53 18.03 18.17 369,095 -0.27(-1.46%)
Apr 07, 2021 18.84 19.04 18.27 18.44 269,040 -0.13(-0.70%)
Apr 06, 2021 18.87 19.50 18.54 18.57 588,440 -0.20(-1.07%)
Apr 05, 2021 18.52 18.94 18.20 18.77 405,910 +0.76(+4.22%)
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.