UK markets open in 6 hours 28 minutes
NIKKEI 225
38,825.59 +589.52 (+1.54%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,336.10 +4.90 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,436.55 -688.61 (-1.35%)
Lindblad Expeditions Holdings, Inc. (LIND)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.34 | 7.47 | 7.28 | 7.39 | 7.39 | 375,030 |
| 03 May 2024 | 7.73 | 7.86 | 7.32 | 7.34 | 7.34 | 243,400 |
| 02 May 2024 | 7.60 | 7.72 | 7.42 | 7.54 | 7.54 | 269,100 |
| 01 May 2024 | 7.32 | 7.72 | 7.12 | 7.40 | 7.40 | 386,500 |
| 30 Apr 2024 | 7.30 | 7.42 | 6.35 | 7.34 | 7.34 | 1,162,300 |
| 29 Apr 2024 | 7.33 | 7.41 | 7.25 | 7.30 | 7.30 | 458,000 |
| 26 Apr 2024 | 7.36 | 7.45 | 7.17 | 7.29 | 7.29 | 223,400 |
| 25 Apr 2024 | 7.50 | 7.54 | 7.21 | 7.33 | 7.33 | 414,300 |
| 24 Apr 2024 | 7.35 | 7.65 | 7.34 | 7.65 | 7.65 | 371,300 |
| 23 Apr 2024 | 7.44 | 7.92 | 7.23 | 7.35 | 7.35 | 687,500 |
| 22 Apr 2024 | 7.25 | 7.52 | 7.13 | 7.25 | 7.25 | 243,100 |
| 19 Apr 2024 | 7.43 | 7.62 | 7.16 | 7.22 | 7.22 | 322,500 |
| 18 Apr 2024 | 6.94 | 7.57 | 6.88 | 7.35 | 7.35 | 338,300 |
| 17 Apr 2024 | 7.34 | 7.37 | 6.94 | 6.95 | 6.95 | 204,500 |
| 16 Apr 2024 | 7.47 | 7.55 | 7.26 | 7.28 | 7.28 | 239,000 |
| 15 Apr 2024 | 7.80 | 7.86 | 7.47 | 7.47 | 7.47 | 213,200 |
| 12 Apr 2024 | 7.95 | 7.95 | 7.55 | 7.80 | 7.80 | 285,800 |
| 11 Apr 2024 | 7.93 | 8.05 | 7.67 | 7.95 | 7.95 | 293,000 |
| 10 Apr 2024 | 7.74 | 7.96 | 7.68 | 7.86 | 7.86 | 259,000 |
| 09 Apr 2024 | 8.29 | 8.33 | 7.97 | 8.07 | 8.07 | 160,000 |
| 08 Apr 2024 | 8.44 | 8.52 | 8.13 | 8.24 | 8.24 | 155,300 |
| 05 Apr 2024 | 8.21 | 8.55 | 7.99 | 8.44 | 8.44 | 295,600 |
| 04 Apr 2024 | 8.52 | 8.62 | 8.26 | 8.27 | 8.27 | 147,800 |
| 03 Apr 2024 | 8.17 | 8.37 | 8.14 | 8.36 | 8.36 | 221,500 |
| 02 Apr 2024 | 8.78 | 8.78 | 8.17 | 8.23 | 8.23 | 368,900 |
| 01 Apr 2024 | 9.35 | 9.39 | 9.00 | 9.02 | 9.02 | 155,300 |
| 28 Mar 2024 | 9.26 | 9.38 | 9.23 | 9.33 | 9.33 | 142,900 |
| 27 Mar 2024 | 9.21 | 9.31 | 8.92 | 9.25 | 9.25 | 146,800 |
| 26 Mar 2024 | 9.12 | 9.36 | 9.05 | 9.10 | 9.10 | 131,200 |
| 25 Mar 2024 | 9.35 | 9.56 | 9.07 | 9.10 | 9.10 | 142,700 |
| 22 Mar 2024 | 9.46 | 9.46 | 9.08 | 9.35 | 9.35 | 203,700 |
| 21 Mar 2024 | 8.81 | 9.48 | 8.70 | 9.40 | 9.40 | 280,100 |
| 20 Mar 2024 | 8.70 | 8.91 | 8.50 | 8.82 | 8.82 | 153,600 |
| 19 Mar 2024 | 8.43 | 8.79 | 8.43 | 8.70 | 8.70 | 206,900 |
| 18 Mar 2024 | 8.39 | 8.50 | 8.24 | 8.44 | 8.44 | 148,900 |
| 15 Mar 2024 | 8.35 | 8.77 | 8.21 | 8.32 | 8.32 | 410,000 |
| 14 Mar 2024 | 8.27 | 8.44 | 8.03 | 8.42 | 8.42 | 259,800 |
| 13 Mar 2024 | 8.42 | 8.68 | 8.22 | 8.27 | 8.27 | 194,200 |
| 12 Mar 2024 | 8.28 | 8.52 | 8.19 | 8.44 | 8.44 | 183,900 |
| 11 Mar 2024 | 8.43 | 8.51 | 8.18 | 8.28 | 8.28 | 239,500 |
| 08 Mar 2024 | 8.62 | 8.73 | 8.37 | 8.47 | 8.47 | 197,800 |
| 07 Mar 2024 | 8.65 | 8.88 | 8.50 | 8.53 | 8.53 | 216,300 |
| 06 Mar 2024 | 8.64 | 8.74 | 8.49 | 8.56 | 8.56 | 163,500 |
| 05 Mar 2024 | 8.60 | 8.86 | 8.52 | 8.60 | 8.60 | 164,100 |
| 04 Mar 2024 | 8.96 | 9.14 | 8.67 | 8.69 | 8.69 | 252,200 |
| 01 Mar 2024 | 9.29 | 9.33 | 8.88 | 8.93 | 8.93 | 557,300 |
| 29 Feb 2024 | 9.27 | 9.40 | 8.83 | 9.27 | 9.27 | 353,100 |
| 28 Feb 2024 | 9.04 | 9.43 | 7.51 | 9.25 | 9.25 | 780,800 |
| 27 Feb 2024 | 9.08 | 9.71 | 9.08 | 9.61 | 9.61 | 326,900 |
| 26 Feb 2024 | 9.16 | 9.34 | 8.98 | 9.03 | 9.03 | 198,200 |
| 23 Feb 2024 | 8.95 | 9.41 | 8.88 | 9.24 | 9.24 | 274,300 |
| 22 Feb 2024 | 9.04 | 9.26 | 8.95 | 8.98 | 8.98 | 378,200 |
| 21 Feb 2024 | 8.87 | 9.00 | 8.79 | 8.95 | 8.95 | 252,100 |
| 20 Feb 2024 | 9.02 | 9.02 | 8.82 | 8.93 | 8.93 | 171,600 |
| 16 Feb 2024 | 9.19 | 9.32 | 8.95 | 9.18 | 9.18 | 196,600 |
| 15 Feb 2024 | 9.33 | 9.40 | 9.16 | 9.28 | 9.28 | 183,500 |
| 14 Feb 2024 | 9.11 | 9.29 | 8.94 | 9.21 | 9.21 | 222,400 |
| 13 Feb 2024 | 9.01 | 9.16 | 8.81 | 8.87 | 8.87 | 236,300 |
| 12 Feb 2024 | 9.50 | 9.62 | 9.32 | 9.56 | 9.56 | 237,700 |
| 09 Feb 2024 | 9.30 | 9.43 | 9.06 | 9.42 | 9.42 | 175,300 |
| 08 Feb 2024 | 8.88 | 9.45 | 8.79 | 9.31 | 9.31 | 223,700 |
| 07 Feb 2024 | 9.50 | 9.50 | 8.82 | 8.83 | 8.83 | 426,900 |
| 06 Feb 2024 | 9.01 | 9.51 | 9.00 | 9.50 | 9.50 | 217,800 |
| 05 Feb 2024 | 8.90 | 9.07 | 8.68 | 9.03 | 9.03 | 222,500 |
| 02 Feb 2024 | 9.14 | 9.20 | 8.86 | 9.10 | 9.10 | 192,400 |
| 01 Feb 2024 | 9.32 | 9.72 | 9.02 | 9.37 | 9.37 | 287,900 |
| 31 Jan 2024 | 9.34 | 9.53 | 9.18 | 9.24 | 9.24 | 368,900 |
| 30 Jan 2024 | 9.55 | 9.55 | 9.30 | 9.37 | 9.37 | 173,900 |
| 29 Jan 2024 | 9.30 | 9.62 | 9.18 | 9.62 | 9.62 | 230,800 |
| 26 Jan 2024 | 9.60 | 9.60 | 9.16 | 9.29 | 9.29 | 268,600 |
| 25 Jan 2024 | 9.93 | 9.93 | 9.43 | 9.54 | 9.54 | 288,800 |
| 24 Jan 2024 | 10.05 | 10.13 | 9.70 | 9.72 | 9.72 | 281,200 |
| 23 Jan 2024 | 9.72 | 9.93 | 9.62 | 9.84 | 9.84 | 275,500 |
| 22 Jan 2024 | 9.35 | 9.55 | 9.28 | 9.55 | 9.55 | 361,700 |
| 19 Jan 2024 | 8.79 | 9.30 | 8.59 | 9.27 | 9.27 | 314,300 |
| 18 Jan 2024 | 8.72 | 8.75 | 8.38 | 8.72 | 8.72 | 248,700 |
| 17 Jan 2024 | 8.55 | 8.84 | 8.46 | 8.64 | 8.64 | 309,700 |
| 16 Jan 2024 | 9.02 | 9.15 | 8.63 | 8.76 | 8.76 | 478,100 |
| 12 Jan 2024 | 9.97 | 9.97 | 9.20 | 9.35 | 9.35 | 254,300 |
| 11 Jan 2024 | 10.10 | 10.10 | 9.66 | 9.79 | 9.79 | 364,300 |
| 10 Jan 2024 | 10.15 | 10.19 | 9.93 | 10.18 | 10.18 | 241,300 |
| 09 Jan 2024 | 9.97 | 10.20 | 9.79 | 10.15 | 10.15 | 434,400 |
| 08 Jan 2024 | 10.51 | 10.69 | 10.07 | 10.17 | 10.17 | 343,700 |
| 05 Jan 2024 | 10.00 | 10.66 | 9.95 | 10.50 | 10.50 | 516,600 |
| 04 Jan 2024 | 10.18 | 10.31 | 10.00 | 10.10 | 10.10 | 313,100 |
| 03 Jan 2024 | 10.54 | 10.72 | 9.97 | 10.11 | 10.11 | 453,900 |
| 02 Jan 2024 | 10.84 | 11.09 | 10.48 | 10.83 | 10.83 | 460,800 |
| 29 Dec 2023 | 11.13 | 11.53 | 10.90 | 11.27 | 11.27 | 403,600 |
| 28 Dec 2023 | 11.37 | 11.48 | 11.16 | 11.17 | 11.17 | 256,400 |
| 27 Dec 2023 | 11.06 | 11.43 | 11.02 | 11.39 | 11.39 | 248,600 |
| 26 Dec 2023 | 10.88 | 11.07 | 10.68 | 11.04 | 11.04 | 463,700 |
| 22 Dec 2023 | 10.90 | 11.22 | 10.49 | 10.86 | 10.86 | 234,900 |
| 21 Dec 2023 | 10.69 | 10.99 | 10.63 | 10.80 | 10.80 | 416,500 |
| 20 Dec 2023 | 10.47 | 10.94 | 10.35 | 10.50 | 10.50 | 294,800 |
| 19 Dec 2023 | 10.26 | 10.51 | 10.20 | 10.47 | 10.47 | 354,600 |
| 18 Dec 2023 | 10.29 | 10.52 | 10.03 | 10.18 | 10.18 | 530,200 |
| 15 Dec 2023 | 10.29 | 10.75 | 9.99 | 10.29 | 10.29 | 887,700 |
| 14 Dec 2023 | 9.84 | 10.48 | 9.75 | 10.10 | 10.10 | 725,100 |
| 13 Dec 2023 | 8.96 | 9.89 | 8.88 | 9.74 | 9.74 | 1,328,800 |
| 12 Dec 2023 | 8.33 | 8.81 | 8.16 | 8.78 | 8.78 | 797,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.