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
)
7.410
-0.160 (-2.11%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 7, 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 31, 2016
10.04
10.16
9.830
10.00
90,536
-0.06(-0.60%)
May 27, 2016
10.13
10.06
10.06
10.06
42,900
-0.04(-0.40%)
May 26, 2016
9.720
10.17
9.720
10.10
45,299
+0.03(+0.30%)
May 25, 2016
10.00
10.14
10.00
10.07
46,488
-0.08(-0.79%)
May 24, 2016
9.760
10.18
9.720
10.15
319,694
+0.36(+3.68%)
May 23, 2016
10.07
10.07
9.640
9.790
286,101
-0.05(-0.51%)
May 20, 2016
10.09
10.11
9.830
9.840
64,740
+0.01(+0.10%)
May 19, 2016
9.920
10.06
9.820
9.830
83,260
-0.12(-1.21%)
May 18, 2016
10.00
10.02
9.920
9.950
67,987
-0.04(-0.40%)
May 17, 2016
10.15
10.70
9.910
9.990
50,222
-0.15(-1.48%)
May 16, 2016
10.20
10.52
9.860
10.14
54,400
-0.08(-0.78%)
May 13, 2016
10.07
10.35
9.900
10.22
58,278
+0.15(+1.49%)
May 12, 2016
10.11
10.22
10.05
10.07
74,280
+0.01(+0.10%)
May 11, 2016
10.19
10.46
10.03
10.06
59,446
-0.13(-1.28%)
May 10, 2016
9.880
10.32
9.880
10.19
62,591
+0.09(+0.89%)
May 09, 2016
10.26
10.28
9.990
10.10
73,098
-0.13(-1.27%)
May 06, 2016
10.10
10.40
9.910
10.23
97,280
+0.15(+1.49%)
May 05, 2016
10.20
10.28
10.00
10.08
279,554
+0.04(+0.40%)
May 04, 2016
9.940
10.18
9.820
10.04
60,180
+0.01(+0.10%)
May 03, 2016
10.12
10.24
9.860
10.03
52,222
-0.16(-1.57%)
May 02, 2016
9.950
10.39
9.930
10.19
74,436
+0.19(+1.90%)
Apr 29, 2016
9.800
10.13
9.800
10.00
45,815
+0.10(+1.01%)
Apr 28, 2016
9.855
9.910
9.790
9.900
39,110
-0.01(-0.10%)
Apr 27, 2016
10.07
10.18
9.730
9.910
91,645
-0.19(-1.88%)
Apr 26, 2016
10.11
10.26
9.930
10.10
40,198
+0.07(+0.70%)
Apr 25, 2016
9.850
10.03
9.710
10.03
59,080
+0.20(+2.03%)
Apr 22, 2016
9.780
9.900
9.755
9.830
10,132
+0.03(+0.31%)
Apr 21, 2016
9.900
9.930
9.560
9.800
36,037
-0.10(-1.01%)
Apr 20, 2016
10.08
10.08
9.800
9.900
25,212
+0.03(+0.30%)
Apr 19, 2016
10.01
10.12
9.710
9.870
23,688
-0.12(-1.20%)
Apr 18, 2016
10.09
10.09
9.820
9.990
21,798
+0.09(+0.91%)
Apr 15, 2016
9.760
10.14
9.700
9.900
40,634
+0.15(+1.54%)
Apr 14, 2016
10.40
10.40
9.670
9.750
125,621
-0.47(-4.60%)
Apr 13, 2016
10.20
10.43
9.990
10.22
53,893
+0.09(+0.89%)
Apr 12, 2016
9.890
10.20
9.800
10.13
34,104
+0.17(+1.71%)
Apr 11, 2016
9.970
10.44
9.720
9.960
75,769
+0.08(+0.81%)
Apr 08, 2016
10.00
10.00
9.800
9.880
44,235
-0.10(-1.00%)
Apr 07, 2016
10.06
10.40
9.860
9.980
45,737
-0.07(-0.70%)
Apr 06, 2016
9.970
10.06
9.880
10.05
137,717
+0.14(+1.41%)
Apr 05, 2016
9.980
10.00
9.830
9.910
57,724
-0.07(-0.70%)
Apr 04, 2016
9.770
10.00
9.770
9.980
84,936
+0.22(+2.25%)
Apr 01, 2016
9.830
9.950
9.620
9.760
96,408
-0.18(-1.81%)
Mar 31, 2016
9.980
9.980
9.770
9.940
167,427
+0.11(+1.12%)
Mar 30, 2016
9.810
9.980
9.670
9.830
133,659
+0.08(+0.82%)
Mar 29, 2016
9.800
9.970
9.610
9.750
71,880
-0.10(-1.02%)
Mar 28, 2016
10.06
10.14
9.780
9.850
82,277
-0.01(-0.10%)
Mar 24, 2016
9.930
9.860
9.860
9.860
78,500
-0.04(-0.40%)
Mar 23, 2016
9.820
10.02
9.750
9.900
106,473
+0.05(+0.51%)
Mar 22, 2016
10.06
10.06
9.670
9.850
81,177
-0.19(-1.89%)
Mar 21, 2016
9.350
10.05
9.350
10.04
79,742
+0.80(+8.66%)
Mar 18, 2016
9.830
10.04
9.240
9.240
87,303
-0.60(-6.10%)
Mar 17, 2016
9.530
9.910
9.395
9.840
47,791
+0.19(+1.97%)
Mar 16, 2016
9.860
9.970
9.390
9.650
27,422
-0.16(-1.63%)
Mar 15, 2016
9.880
10.01
9.540
9.810
134,836
-0.07(-0.71%)
Mar 14, 2016
10.37
10.49
9.590
9.880
276,786
-0.47(-4.54%)
Mar 11, 2016
10.04
10.47
9.820
10.35
102,472
+0.62(+6.37%)
Mar 10, 2016
9.730
9.985
9.620
9.730
32,815
-0.01(-0.10%)
Mar 09, 2016
9.800
10.01
9.610
9.740
57,527
+0.10(+1.04%)
Mar 08, 2016
9.680
9.870
9.530
9.640
37,190
-0.02(-0.21%)
Mar 07, 2016
9.600
10.46
9.400
9.660
70,512
+0.07(+0.73%)
Mar 04, 2016
9.990
11.40
9.300
9.590
100,790
-0.36(-3.62%)
Mar 03, 2016
9.790
10.24
9.750
9.950
77,392
+0.20(+2.05%)
Mar 02, 2016
10.10
10.11
9.530
9.750
69,301
-0.15(-1.52%)
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
.