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 03, 2016 | $10.14 | $10.20 | $10.05 | $10.09 | 58 000 |
| Feb 02, 2016 | $10.32 | $10.40 | $10.12 | $10.12 | 66 900 |
| Feb 01, 2016 | $10.11 | $10.43 | $10.11 | $10.32 | 204 700 |
| Jan 29, 2016 | $10.06 | $10.20 | $9.96 | $10.02 | 67 400 |
| Jan 28, 2016 | $10.42 | $10.54 | $9.91 | $10.02 | 32 600 |
| Jan 27, 2016 | $10.45 | $10.55 | $10.33 | $10.39 | 70 300 |
| Jan 26, 2016 | $10.34 | $10.54 | $10.10 | $10.48 | 194 900 |
| Jan 25, 2016 | $10.74 | $10.88 | $10.12 | $10.18 | 119 500 |
| Jan 22, 2016 | $10.74 | $11.18 | $10.07 | $10.58 | 109 600 |
| Jan 21, 2016 | $10.35 | $10.66 | $10.33 | $10.33 | 49 900 |
| Jan 20, 2016 | $10.34 | $10.49 | $10.26 | $10.43 | 387 000 |
| Jan 19, 2016 | $10.40 | $10.63 | $10.26 | $10.41 | 83 500 |
| Jan 15, 2016 | $10.46 | $10.57 | $10.31 | $10.36 | 27 400 |
| Jan 14, 2016 | $10.64 | $10.80 | $10.47 | $10.63 | 55 600 |
| Jan 13, 2016 | $10.99 | $10.99 | $10.59 | $10.63 | 22 500 |
| Jan 12, 2016 | $10.95 | $11.11 | $10.80 | $10.94 | 53 600 |
| Jan 11, 2016 | $10.79 | $10.94 | $10.68 | $10.92 | 55 400 |
| Jan 08, 2016 | $10.82 | $10.98 | $10.68 | $10.82 | 46 300 |
| Jan 07, 2016 | $10.91 | $11.09 | $10.73 | $10.73 | 64 300 |
| Jan 06, 2016 | $11.08 | $11.24 | $11.00 | $11.06 | 71 100 |
| Jan 05, 2016 | $11.35 | $11.35 | $11.03 | $11.24 | 76 700 |
