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 |
| Oct 31, 2023 | $6.08 | $6.34 | $6.03 | $6.22 | 344 576 |
| Oct 30, 2023 | $5.87 | $6.17 | $5.87 | $6.07 | 474 649 |
| Oct 27, 2023 | $5.94 | $5.98 | $5.65 | $5.80 | 349 083 |
| Oct 26, 2023 | $6.33 | $6.33 | $5.84 | $5.90 | 381 567 |
| Oct 25, 2023 | $6.46 | $6.47 | $6.25 | $6.30 | 676 199 |
| Oct 24, 2023 | $6.28 | $6.61 | $6.27 | $6.47 | 296 673 |
| Oct 23, 2023 | $6.06 | $6.32 | $6.04 | $6.17 | 172 952 |
| Oct 20, 2023 | $5.98 | $6.24 | $5.80 | $6.14 | 353 817 |
| Oct 19, 2023 | $6.48 | $6.48 | $5.95 | $5.97 | 423 696 |
| Oct 18, 2023 | $6.76 | $6.93 | $6.47 | $6.49 | 228 202 |
| Oct 17, 2023 | $6.64 | $6.92 | $6.60 | $6.85 | 177 486 |
| Oct 16, 2023 | $6.73 | $6.82 | $6.65 | $6.70 | 166 211 |
| Oct 13, 2023 | $6.83 | $6.95 | $6.53 | $6.62 | 204 733 |
| Oct 12, 2023 | $7.17 | $7.17 | $6.73 | $6.83 | 175 300 |
| Oct 11, 2023 | $7.34 | $7.40 | $7.08 | $7.16 | 172 528 |
| Oct 10, 2023 | $7.13 | $7.38 | $7.13 | $7.30 | 193 148 |
| Oct 09, 2023 | $6.87 | $7.10 | $6.74 | $7.09 | 165 626 |
| Oct 06, 2023 | $6.91 | $7.11 | $6.77 | $6.98 | 240 353 |
| Oct 05, 2023 | $7.01 | $7.13 | $6.80 | $6.99 | 201 509 |
| Oct 04, 2023 | $6.89 | $7.13 | $6.84 | $7.02 | 181 166 |
| Oct 03, 2023 | $7.09 | $7.21 | $6.87 | $6.90 | 253 147 |
| Oct 02, 2023 | $7.20 | $7.25 | $7.07 | $7.15 | 173 043 |
| Sep 29, 2023 | $7.50 | $7.50 | $7.07 | $7.20 | 323 855 |
| Sep 28, 2023 | $7.16 | $7.50 | $7.08 | $7.39 | 469 706 |
| Sep 27, 2023 | $7.25 | $7.42 | $7.07 | $7.18 | 332 609 |
