Quantcast

Lindblad Expeditions Holdings Inc. Warrant (Expiring 7/8/2020) Historical Stock Prices

LINDW 
$3.85
*  
0.40
9.41%
Get LINDW Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading LINDW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LINDW After Hours
 
 
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 18-JUN-2018 TO 18-SEP-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.
16:00 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
09/06/2018 4.46 4.48 4.17 4.17 3,225
09/05/2018 4.49 4.5 4.419 4.42 74,501
09/04/2018 4.25 4.5 4.25 4.47 10,007
08/31/2018 4.25 4.3 4.22 4.22 95,138
08/30/2018 4.3 4.3 4.205 4.3 5,400
08/29/2018 4.26 4.27 4.175 4.27 5,350
08/28/2018 4.29 4.29 4.155 4.26 5,205
08/27/2018 4.19 4.28 4.12 4.25 202,438
08/24/2018 4.12 4.25 4.12 4.19 118,595
08/23/2018 4.05 4.25 4.05 4.25 56,355
08/22/2018 4.18 4.33 4.15 4.2 133,309
08/21/2018 4.23 4.23 4.15 4.15 17,100
08/20/2018 3.98 4.21 3.95 4.21 26,813
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
*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