Quantcast

Historical Stock Prices

LINDW 
$2.65
*  
0.25
8.62%
Get LINDW Alerts
*Delayed - data as of Dec. 7, 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
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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 2.81 2.81 2.65 2.65 12,204
12/06/2018 2.9 2.9 2.9 2.9 273
12/04/2018 2.75 2.75 2.75 2.75 00
12/03/2018 2.75 2.75 2.75 2.75 00
11/30/2018 2.7 2.8 2.7 2.75 1,024
11/29/2018 2.68 2.82 2.66 2.72 11,914
11/28/2018 2.85 2.86 2.6 2.6 7,862
11/27/2018 2.86 2.89 2.84 2.85 11,400
11/26/2018 2.91 2.99 2.91 2.99 1,344
11/23/2018 2.7 3.05 2.7 3.05 5,004
11/21/2018 2.7 2.7 2.66 2.66 38,986
11/20/2018 2.7 2.73 2.65 2.7 168,770
11/19/2018 2.9 2.9 2.76 2.76 10,672
11/16/2018 2.87 2.94 2.87 2.91 4,502
11/15/2018 2.72 3.06 2.56 2.9 164,376
11/14/2018 2.87 2.89 2.83 2.87 9,788
11/13/2018 2.87 2.93 2.7 2.75 30,427
11/12/2018 2.95 2.95 2.94 2.95 18,005
11/09/2018 2.9 2.99 2.9 2.99 2,000
11/08/2018 3.05 3.15 3 3 15,461
11/07/2018 3.13 3.13 3.11 3.11 339
11/06/2018 3.15 3.15 3.15 3.15 4,192
11/05/2018 3.12 3.12 3.12 3.12 00
11/02/2018 3.12 3.12 3.12 3.12 100
11/01/2018 3.3 3.3 3.3 3.3 400
10/31/2018 3.1 3.13 3.08 3.13 18,908
10/30/2018 3 3 3 3 00
10/29/2018 3.15 3.15 3 3 1,200
10/26/2018 2.79 3.02 2.79 2.94 4,485
10/25/2018 2.79 3.07 2.77 3.07 14,223
10/24/2018 2.79 2.82 2.77 2.77 12,929
10/23/2018 2.67 2.99 2.63 2.9 50,806
10/22/2018 2.96 2.9747 2.82 2.9 6,907
10/19/2018 3.15 3.15 3.15 3.15 100
10/18/2018 3.29 3.29 3.29 3.29 00
10/17/2018 3.29 3.29 3.29 3.29 00
10/16/2018 3.29 3.29 3.29 3.29 100
10/15/2018 3.03 3.03 3.03 3.03 00
10/12/2018 3.06 3.07 3.03 3.03 6,707
10/11/2018 3.35 3.38 3.35 3.38 4,500
10/10/2018 3.38 3.39 3.275 3.37 12,151
10/09/2018 3.7 3.7 3.43 3.51 7,106
10/08/2018 3.87 3.87 3.87 3.87 00
10/05/2018 3.87 3.87 3.87 3.87 00
10/04/2018 3.87 3.87 3.87 3.87 500
10/03/2018 4.04 4.06 4 4 91,029
10/02/2018 4 4 4 4 2,417
10/01/2018 4.1 4.12 4.09 4.1 19,281
09/28/2018 3.95 4.1 3.94 4.1 38,010
09/27/2018 3.91 3.91 3.81 3.81 19,254
09/26/2018 3.76 3.83 3.71 3.83 1,937
09/25/2018 4 4 4 4 00
09/24/2018 3.98 4 3.98 4 1,784
09/21/2018 3.9 3.9 3.9 3.9 00
09/20/2018 3.96 3.96 3.9 3.9 2,600
09/19/2018 3.85 3.85 3.85 3.85 1,260
09/18/2018 3.76 4.31 3.76 4.25 10,350
09/17/2018 3.71 3.71 3.71 3.71 200
09/14/2018 3.8 3.84 3.8 3.8 9,098
09/13/2018 3.8 3.83 3.8 3.8 5,147
09/12/2018 3.79 3.83 3.76 3.8 3,385
09/11/2018 3.8 3.91 3.77 3.91 6,100
09/10/2018 3.9112 3.9112 3.9112 3.9112 100
09/07/2018 4.05 4.12 3.9 3.9241 5,575
*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