Quantcast

Historical Stock Prices

LINDW 
$3.9
*  
0.20
5.41%
Get LINDW Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading LINDW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 3.7199 3.9 3.7199 3.9 48,458
08/16/2018 3.48 3.74 3.48 3.7 137,925
08/15/2018 3.4 3.44 3.4 3.44 51,115
08/14/2018 3.44 3.44 3.43 3.44 4,800
08/13/2018 3.22 3.22 3.22 3.22 200
08/10/2018 3.21 3.43 3.2 3.43 9,700
08/09/2018 3.27 3.36 3.1 3.36 43,334
08/08/2018 3.43 3.44 3.12 3.13 5,770
08/07/2018 3.1 3.48 3.1 3.4366 340,139
08/06/2018 2.96 3.09 2.96 3.09 19,785
08/03/2018 2.8 2.8 2.8 2.8 3,395
08/02/2018 2.77 3.09 2.77 2.9 30,200
08/01/2018 2.92 2.92 2.92 2.92 00
07/31/2018 2.62 2.92 2.62 2.92 19,833
07/30/2018 2.5 2.5 2.5 2.5 500
07/27/2018 2.65 2.65 2.65 2.65 338
07/26/2018 2.94 3 2.93 2.97 5,100
07/25/2018 2.77 2.99 2.7 2.92 20,978
07/24/2018 2.77 2.96 2.705 2.96 6,700
07/23/2018 2.91 2.91 2.8 2.85 5,100
07/20/2018 3 3.09 2.94 3.02 3,238
07/19/2018 2.98 3.016 2.925 3 22,859
07/18/2018 2.8501 2.8501 2.85 2.8501 1,203
07/17/2018 2.87 2.95 2.87 2.95 15,629
07/16/2018 2.8 2.8 2.8 2.8 00
07/13/2018 2.82 2.82 2.75 2.8 24,700
07/12/2018 2.8192 2.8499 2.81 2.8499 12,062
07/11/2018 2.81 2.81 2.81 2.81 10,600
07/10/2018 2.81 2.87 2.8 2.845 9,531
07/09/2018 2.84 2.85 2.84 2.85 2,720
07/06/2018 2.82 2.82 2.81 2.81 1,700
07/05/2018 2.76 2.76 2.76 2.76 900
07/03/2018 2.74 2.82 2.74 2.81 3,550
07/02/2018 2.551 2.551 2.551 2.551 00
06/29/2018 2.47 2.75 2.47 2.551 69,070
06/28/2018 2.32 2.33 2.32 2.33 1,150
06/27/2018 2.33 2.33 2.33 2.33 00
06/26/2018 2.3794 2.3794 2.33 2.33 2,900
06/25/2018 2.4 2.4 2.4 2.4 00
06/22/2018 2.4 2.4 2.4 2.4 1,500
06/21/2018 2.47 2.47 2.47 2.47 1,000
06/20/2018 2.56 2.56 2.4877 2.5 25,950
06/19/2018 2.52 2.52 2.46 2.46 48,564
06/18/2018 2.6 2.7 2.5 2.7 41,494
06/15/2018 2.4999 2.5 2.475 2.4985 29,021
06/14/2018 2.48 2.5 2.47 2.5 7,091
06/13/2018 2.4 2.4 2.29 2.3 2,000
06/12/2018 2.5 2.5 2.46 2.47 6,794
06/11/2018 2.45 2.46 2.43 2.45 6,800
06/08/2018 2.4999 2.4999 2.4999 2.4999 00
06/07/2018 2.4999 2.4999 2.4999 2.4999 00
06/06/2018 2.4999 2.4999 2.4999 2.4999 150
06/05/2018 2.051 2.051 2.051 2.051 00
06/04/2018 2.2 2.2 2.051 2.051 4,400
06/01/2018 2.21 2.21 2.21 2.21 1,000
05/31/2018 2.23 2.23 2.2 2.21 600
05/30/2018 2.5 2.5 2.5 2.5 1,000
05/29/2018 2.27 2.325 2.25 2.325 1,500
05/25/2018 2.43 2.5 2.43 2.5 29,430
05/24/2018 2.48 2.48 2.47 2.47 8,100
05/23/2018 2.5 2.5 2.4 2.4 3,700
05/22/2018 2.07 2.5 2.07 2.5 254,164
05/21/2018 2 2.25 1.98 2.25 102,099
05/18/2018 1.78 1.97 1.78 1.96 46,367
05/17/2018 1.7 1.7 1.7 1.7 00
*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