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
)
7.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2024
7.320
7.720
7.120
7.400
386,452
+0.06(+0.82%)
Apr 30, 2024
7.300
7.420
6.350
7.340
1,162,337
+0.04(+0.55%)
Apr 29, 2024
7.330
7.410
7.250
7.300
458,012
+0.01(+0.14%)
Apr 26, 2024
7.360
7.447
7.170
7.290
223,353
-0.04(-0.55%)
Apr 25, 2024
7.500
7.540
7.210
7.330
414,342
-0.32(-4.18%)
Apr 24, 2024
7.350
7.650
7.340
7.650
371,267
+0.30(+4.08%)
Apr 23, 2024
7.440
7.923
7.225
7.350
687,541
+0.10(+1.38%)
Apr 22, 2024
7.250
7.520
7.130
7.250
243,219
+0.03(+0.42%)
Apr 19, 2024
7.430
7.620
7.160
7.220
322,503
-0.13(-1.77%)
Apr 18, 2024
6.940
7.570
6.882
7.350
338,273
+0.40(+5.76%)
Apr 17, 2024
7.340
7.370
6.940
6.950
204,489
-0.33(-4.53%)
Apr 16, 2024
7.470
7.550
7.260
7.280
238,960
-0.19(-2.54%)
Apr 15, 2024
7.800
7.860
7.470
7.470
213,245
-0.33(-4.23%)
Apr 12, 2024
7.950
7.950
7.550
7.800
285,827
-0.15(-1.89%)
Apr 11, 2024
7.930
8.050
7.670
7.950
293,487
+0.09(+1.15%)
Apr 10, 2024
7.740
7.960
7.680
7.860
259,009
-0.21(-2.60%)
Apr 09, 2024
8.290
8.330
7.968
8.070
159,978
-0.17(-2.06%)
Apr 08, 2024
8.440
8.520
8.130
8.240
155,325
-0.20(-2.37%)
Apr 05, 2024
8.210
8.545
7.986
8.440
295,562
+0.17(+2.06%)
Apr 04, 2024
8.520
8.616
8.260
8.270
147,786
-0.09(-1.08%)
Apr 03, 2024
8.170
8.370
8.135
8.360
221,530
+0.13(+1.58%)
Apr 02, 2024
8.780
8.780
8.170
8.230
367,888
-0.79(-8.76%)
Apr 01, 2024
9.350
9.390
9.000
9.020
155,254
-0.31(-3.32%)
Mar 28, 2024
9.260
9.380
9.230
9.330
142,922
+0.08(+0.86%)
Mar 27, 2024
9.210
9.310
8.920
9.250
146,771
+0.15(+1.65%)
Mar 26, 2024
9.120
9.360
9.050
9.100
131,245
+0.00(+0.00%)
Mar 25, 2024
9.350
9.560
9.070
9.100
142,724
-0.25(-2.67%)
Mar 22, 2024
9.460
9.460
9.080
9.350
203,700
-0.05(-0.53%)
Mar 21, 2024
8.810
9.480
8.700
9.400
280,204
+0.58(+6.58%)
Mar 20, 2024
8.700
8.910
8.500
8.820
153,553
+0.12(+1.38%)
Mar 19, 2024
8.430
8.790
8.430
8.700
206,922
+0.26(+3.08%)
Mar 18, 2024
8.390
8.500
8.240
8.440
148,921
+0.12(+1.44%)
Mar 15, 2024
8.350
8.770
8.210
8.320
410,030
-0.10(-1.19%)
Mar 14, 2024
8.270
8.440
8.030
8.420
259,827
+0.15(+1.81%)
Mar 13, 2024
8.420
8.680
8.220
8.270
194,236
-0.17(-2.01%)
Mar 12, 2024
8.280
8.520
8.190
8.440
183,922
+0.16(+1.93%)
Mar 11, 2024
8.430
8.510
8.180
8.280
239,553
-0.19(-2.24%)
Mar 08, 2024
8.620
8.730
8.370
8.470
197,834
-0.06(-0.70%)
Mar 07, 2024
8.650
8.880
8.500
8.530
216,339
-0.03(-0.35%)
Mar 06, 2024
8.640
8.740
8.490
8.560
163,521
-0.04(-0.47%)
Mar 05, 2024
8.600
8.860
8.520
8.600
164,050
-0.09(-1.04%)
Mar 04, 2024
8.960
9.140
8.670
8.690
252,237
-0.24(-2.69%)
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
.