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 |
| Feb 20, 2024 | $9.02 | $9.02 | $8.82 | $8.93 | 164 296 |
| Feb 16, 2024 | $9.19 | $9.32 | $8.95 | $9.18 | 190 831 |
| Feb 15, 2024 | $9.33 | $9.40 | $9.16 | $9.28 | 176 111 |
| Feb 14, 2024 | $9.11 | $9.29 | $8.94 | $9.21 | 215 155 |
| Feb 13, 2024 | $9.01 | $9.16 | $8.82 | $8.87 | 229 577 |
| Feb 12, 2024 | $9.50 | $9.62 | $9.32 | $9.56 | 230 817 |
| Feb 09, 2024 | $9.30 | $9.43 | $9.06 | $9.42 | 169 148 |
| Feb 08, 2024 | $8.88 | $9.45 | $8.79 | $9.31 | 213 486 |
| Feb 07, 2024 | $9.50 | $9.50 | $8.82 | $8.83 | 419 107 |
| Feb 06, 2024 | $9.01 | $9.51 | $9.00 | $9.50 | 209 274 |
| Feb 05, 2024 | $8.90 | $9.07 | $8.69 | $9.03 | 217 876 |
| Feb 02, 2024 | $9.14 | $9.19 | $8.86 | $9.10 | 185 209 |
| Feb 01, 2024 | $9.32 | $9.72 | $9.02 | $9.37 | 273 716 |
| Jan 31, 2024 | $9.34 | $9.53 | $9.19 | $9.24 | 359 204 |
| Jan 30, 2024 | $9.55 | $9.55 | $9.30 | $9.37 | 173 768 |
| Jan 29, 2024 | $9.30 | $9.62 | $9.18 | $9.62 | 225 230 |
| Jan 26, 2024 | $9.60 | $9.60 | $9.16 | $9.29 | 262 108 |
| Jan 25, 2024 | $9.93 | $9.93 | $9.43 | $9.54 | 282 698 |
| Jan 24, 2024 | $10.05 | $10.13 | $9.70 | $9.72 | 273 039 |
| Jan 23, 2024 | $9.72 | $9.93 | $9.62 | $9.84 | 275 505 |
| Jan 22, 2024 | $9.35 | $9.55 | $9.28 | $9.55 | 356 711 |
| Jan 19, 2024 | $8.79 | $9.30 | $8.59 | $9.27 | 309 365 |
| Jan 18, 2024 | $8.72 | $8.75 | $8.38 | $8.72 | 242 573 |
| Jan 17, 2024 | $8.55 | $8.84 | $8.47 | $8.64 | 305 426 |
| Jan 16, 2024 | $9.02 | $9.15 | $8.63 | $8.76 | 471 140 |
