NASDAQ:LIND
Lindblad Expeditions Holdings Inc. Stock Price (Quote)
$7.40
+0.0600 (+0.82%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.35 | $9.39 | Wednesday, 1st May 2024 LIND stock ended at $7.40. This is 0.82% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.43% from a day low at $7.12 to a day high of $7.72. |
| 90 days | $6.35 | $9.72 | |
| 52 weeks | $5.47 | $12.13 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $9.12 | $9.36 | $9.05 | $9.10 | 121 214 |
| Mar 25, 2024 | $9.35 | $9.56 | $9.07 | $9.10 | 135 025 |
| Mar 22, 2024 | $9.46 | $9.46 | $9.08 | $9.35 | 195 356 |
| Mar 21, 2024 | $8.81 | $9.48 | $8.77 | $9.40 | 269 727 |
| Mar 20, 2024 | $8.70 | $8.90 | $8.50 | $8.82 | 146 384 |
| Mar 19, 2024 | $8.43 | $8.79 | $8.43 | $8.70 | 201 513 |
| Mar 18, 2024 | $8.39 | $8.50 | $8.24 | $8.44 | 144 701 |
| Mar 15, 2024 | $8.35 | $8.77 | $8.21 | $8.32 | 388 515 |
| Mar 14, 2024 | $8.27 | $8.44 | $8.07 | $8.42 | 250 300 |
| Mar 13, 2024 | $8.42 | $8.68 | $8.22 | $8.27 | 188 052 |
| Mar 12, 2024 | $8.28 | $8.52 | $8.19 | $8.44 | 178 943 |
| Mar 11, 2024 | $8.43 | $8.51 | $8.18 | $8.28 | 237 825 |
| Mar 08, 2024 | $8.62 | $8.73 | $8.37 | $8.47 | 188 843 |
| Mar 07, 2024 | $8.65 | $8.88 | $8.50 | $8.53 | 209 789 |
| Mar 06, 2024 | $8.64 | $8.74 | $8.50 | $8.56 | 154 109 |
| Mar 05, 2024 | $8.60 | $8.86 | $8.52 | $8.60 | 160 535 |
| Mar 04, 2024 | $8.96 | $9.14 | $8.67 | $8.69 | 225 383 |
| Mar 01, 2024 | $9.29 | $9.33 | $8.88 | $8.93 | 549 314 |
| Feb 29, 2024 | $9.27 | $9.40 | $8.83 | $9.27 | 352 649 |
| Feb 28, 2024 | $9.04 | $9.42 | $7.60 | $9.25 | 780 262 |
| Feb 27, 2024 | $9.08 | $9.71 | $9.08 | $9.61 | 321 523 |
| Feb 26, 2024 | $9.16 | $9.34 | $8.98 | $9.03 | 191 806 |
| Feb 23, 2024 | $8.95 | $9.41 | $8.88 | $9.24 | 270 258 |
| Feb 22, 2024 | $9.04 | $9.26 | $8.96 | $8.98 | 367 402 |
| Feb 21, 2024 | $8.87 | $9.00 | $8.79 | $8.95 | 246 107 |
