Quantcast

Lindblad Expeditions Holdings Inc. Common Stock Historical Stock Prices

LIND 
$16.02
*  
0.15
0.95%
Get LIND Alerts
*Delayed - data as of Apr. 25, 2019 12:41 ET  -  Find a broker to begin trading LIND now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LIND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:41 15.83 16.15 15.80 16.02 97,843
04/24/2019 15.85 16.01 15.85 15.87 204,666
04/23/2019 15.66 16.01 15.66 15.85 128,334
04/22/2019 16.12 16.15 15.5122 15.69 235,870
04/18/2019 16.11 16.29 16.03 16.17 113,707
04/17/2019 16.34 16.36 16.13 16.15 116,474
04/16/2019 16.36 16.48 16.28 16.31 152,183
04/15/2019 16.19 16.33 16.13 16.29 69,334
04/12/2019 16.25 16.41 16.22 16.23 93,942
04/11/2019 16.23 16.6 16.14 16.26 86,666
04/10/2019 16.28 16.41 16.22 16.24 191,158
04/09/2019 16.47 16.47 16.23 16.23 223,960
04/08/2019 16.25 16.46 16.01 16.4 162,892
04/05/2019 16.41 16.4282 16.01 16.21 314,758
04/04/2019 15.72 15.99 15.71 15.96 187,092
04/03/2019 15.62 15.8 15.5 15.71 276,417
04/02/2019 15.48 15.57 15.35 15.56 196,218
04/01/2019 15.35 15.51 15.2 15.48 232,111
03/29/2019 15.26 15.4 15.05 15.25 259,080
03/28/2019 15.23 15.41 15.0335 15.2 90,467
03/27/2019 15.33 15.51 15.06 15.25 226,625
03/26/2019 15.24 15.38 14.75 15.33 1,148,403
03/25/2019 15.23 15.38 15.05 15.2 70,565
03/22/2019 15.09 15.37 15.05 15.22 151,786
03/21/2019 15.2 15.52 15.13 15.19 435,198
03/20/2019 15.42 15.52 15.13 15.27 137,067
03/19/2019 15.29 15.48 15.2 15.42 109,043
03/18/2019 15.33 15.42 15.155 15.3 315,394
03/15/2019 15.2 15.4 15.2 15.28 312,031
03/14/2019 15.5 15.5976 15.05 15.16 174,496
03/13/2019 15.7 15.728 15.475 15.51 197,981
03/12/2019 16 16.04 15.42 15.6 386,831
03/11/2019 15.98 16.4 15.8 15.93 322,189
03/08/2019 15.25 15.99 15.25 15.79 385,214
03/07/2019 14.66 15.35 14.62 15.19 716,091
03/06/2019 14.46 14.86 14.4303 14.78 198,281
03/05/2019 14.29 14.71 14.2881 14.53 156,789
03/04/2019 14.13 14.455 14.03 14.31 165,858
03/01/2019 13.76 14.18 13.635 14.09 278,978
02/28/2019 13.72 13.945 13.5 13.59 266,131
02/27/2019 13.49 13.81 13.49 13.6 117,582
02/26/2019 13.46 13.57 13.09 13.5 96,580
02/25/2019 13.38 13.38 13.2 13.34 41,798
02/22/2019 13.35 13.63 13.32 13.36 49,024
02/21/2019 13.11 13.35 12.99 13.34 237,157
02/20/2019 12.99 13.125 12.97 13.04 37,602
02/19/2019 13.15 13.18 13.03 13.07 53,212
02/15/2019 12.74 13.16 12.7 13.08 104,019
02/14/2019 12.74 12.74 12.53 12.58 36,965
02/13/2019 12.565 12.82 12.49 12.77 148,439
02/12/2019 12.35 12.47 12.3 12.46 148,986
02/11/2019 12.45 12.5 12.29 12.35 73,549
02/08/2019 12.5 12.5 12.14 12.42 99,925
02/07/2019 12 12.41 11.98 12.38 85,312
02/06/2019 12.16 12.31 12.065 12.19 391,760
02/05/2019 12.31 12.42 12.1366 12.21 66,181
02/04/2019 12.2 12.335 12.14 12.28 70,963
02/01/2019 12.28 12.4 12.09 12.24 74,363
01/31/2019 12.33 12.33 12.1 12.29 59,070
01/30/2019 12.59 12.59 12.3 12.36 81,918
01/29/2019 12.53 12.56 12.29 12.35 91,440
01/28/2019 12.71 12.78 12.4 12.49 73,055
01/25/2019 12.75 13.0599 12.51 12.79 416,279
01/24/2019 12.29 12.68 12.29 12.64 32,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio