NASDAQ:LIND
Lindblad Expeditions Holdings Inc. Stock Price (Quote)
$7.35
+0.400 (+5.76%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.88 | $9.56 | Thursday, 18th Apr 2024 LIND stock ended at $7.35. This is 5.76% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.00% from a day low at $6.88 to a day high of $7.57. |
| 90 days | $6.88 | $10.13 | |
| 52 weeks | $5.47 | $12.13 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $6.94 | $7.57 | $6.88 | $7.35 | 325 742 |
| 2024-04-17 | $7.34 | $7.37 | $6.94 | $6.95 | 199 704 |
| 2024-04-16 | $7.47 | $7.55 | $7.26 | $7.28 | 230 060 |
| 2024-04-15 | $7.80 | $7.86 | $7.47 | $7.47 | 205 879 |
| 2024-04-12 | $7.95 | $7.95 | $7.55 | $7.80 | 279 836 |
| 2024-04-11 | $7.93 | $8.05 | $7.67 | $7.95 | 283 387 |
| 2024-04-10 | $7.74 | $7.96 | $7.68 | $7.86 | 252 201 |
| 2024-04-09 | $8.29 | $8.33 | $7.97 | $8.07 | 155 297 |
| 2024-04-08 | $8.44 | $8.52 | $8.13 | $8.24 | 152 666 |
| 2024-04-05 | $8.21 | $8.55 | $7.99 | $8.44 | 289 705 |
| 2024-04-04 | $8.52 | $8.61 | $8.27 | $8.27 | 140 181 |
| 2024-04-03 | $8.17 | $8.37 | $8.14 | $8.36 | 211 963 |
| 2024-04-02 | $8.78 | $8.78 | $8.18 | $8.23 | 361 587 |
| 2024-04-01 | $9.35 | $9.39 | $9.00 | $9.02 | 149 760 |
| 2024-03-28 | $9.26 | $9.38 | $9.23 | $9.33 | 134 751 |
| 2024-03-27 | $9.21 | $9.31 | $8.92 | $9.25 | 135 113 |
| 2024-03-26 | $9.12 | $9.36 | $9.05 | $9.10 | 121 214 |
| 2024-03-25 | $9.35 | $9.56 | $9.07 | $9.10 | 135 025 |
| 2024-03-22 | $9.46 | $9.46 | $9.08 | $9.35 | 195 356 |
| 2024-03-21 | $8.81 | $9.48 | $8.77 | $9.40 | 269 727 |
| 2024-03-20 | $8.70 | $8.90 | $8.50 | $8.82 | 146 384 |
| 2024-03-19 | $8.43 | $8.79 | $8.43 | $8.70 | 201 513 |
| 2024-03-18 | $8.39 | $8.50 | $8.24 | $8.44 | 144 701 |
| 2024-03-15 | $8.35 | $8.77 | $8.21 | $8.32 | 388 515 |
| 2024-03-14 | $8.27 | $8.44 | $8.07 | $8.42 | 250 300 |
