NasdaqCM - Delayed Quote USD

Lindblad Expeditions Holdings, Inc. (LIND)

7.65 +0.30 (+4.08%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.35 7.65 7.34 7.65 7.65 371,300
Apr 23, 2024 7.44 7.92 7.23 7.35 7.35 687,500
Apr 22, 2024 7.25 7.52 7.13 7.25 7.25 243,100
Apr 19, 2024 7.43 7.62 7.16 7.22 7.22 322,500
Apr 18, 2024 6.94 7.57 6.88 7.35 7.35 338,300
Apr 17, 2024 7.34 7.37 6.94 6.95 6.95 204,500
Apr 16, 2024 7.47 7.55 7.26 7.28 7.28 239,000
Apr 15, 2024 7.80 7.86 7.47 7.47 7.47 213,200
Apr 12, 2024 7.95 7.95 7.55 7.80 7.80 285,800
Apr 11, 2024 7.93 8.05 7.67 7.95 7.95 293,000
Apr 10, 2024 7.74 7.96 7.68 7.86 7.86 259,000
Apr 9, 2024 8.29 8.33 7.97 8.07 8.07 160,000
Apr 8, 2024 8.44 8.52 8.13 8.24 8.24 155,300
Apr 5, 2024 8.21 8.55 7.99 8.44 8.44 295,600
Apr 4, 2024 8.52 8.62 8.26 8.27 8.27 147,800
Apr 3, 2024 8.17 8.37 8.14 8.36 8.36 221,500
Apr 2, 2024 8.78 8.78 8.17 8.23 8.23 368,900
Apr 1, 2024 9.35 9.39 9.00 9.02 9.02 155,300
Mar 28, 2024 9.26 9.38 9.23 9.33 9.33 142,900
Mar 27, 2024 9.21 9.31 8.92 9.25 9.25 146,800
Mar 26, 2024 9.12 9.36 9.05 9.10 9.10 131,200
Mar 25, 2024 9.35 9.56 9.07 9.10 9.10 142,700
Mar 22, 2024 9.46 9.46 9.08 9.35 9.35 203,700
Mar 21, 2024 8.81 9.48 8.70 9.40 9.40 280,100
Mar 20, 2024 8.70 8.91 8.50 8.82 8.82 153,600
Mar 19, 2024 8.43 8.79 8.43 8.70 8.70 206,900
Mar 18, 2024 8.39 8.50 8.24 8.44 8.44 148,900
Mar 15, 2024 8.35 8.77 8.21 8.32 8.32 410,000
Mar 14, 2024 8.27 8.44 8.03 8.42 8.42 259,800
Mar 13, 2024 8.42 8.68 8.22 8.27 8.27 194,200
Mar 12, 2024 8.28 8.52 8.19 8.44 8.44 183,900
Mar 11, 2024 8.43 8.51 8.18 8.28 8.28 239,500
Mar 8, 2024 8.62 8.73 8.37 8.47 8.47 197,800
Mar 7, 2024 8.65 8.88 8.50 8.53 8.53 216,300
Mar 6, 2024 8.64 8.74 8.49 8.56 8.56 163,500
Mar 5, 2024 8.60 8.86 8.52 8.60 8.60 164,100
Mar 4, 2024 8.96 9.14 8.67 8.69 8.69 252,200
Mar 1, 2024 9.29 9.33 8.88 8.93 8.93 557,300
Feb 29, 2024 9.27 9.40 8.83 9.27 9.27 353,100
Feb 28, 2024 9.04 9.43 7.51 9.25 9.25 780,800
Feb 27, 2024 9.08 9.71 9.08 9.61 9.61 326,900
Feb 26, 2024 9.16 9.34 8.98 9.03 9.03 198,200
Feb 23, 2024 8.95 9.41 8.88 9.24 9.24 274,300
Feb 22, 2024 9.04 9.26 8.95 8.98 8.98 378,200
Feb 21, 2024 8.87 9.00 8.79 8.95 8.95 252,100
Feb 20, 2024 9.02 9.02 8.82 8.93 8.93 171,600
Feb 16, 2024 9.19 9.32 8.95 9.18 9.18 196,600
Feb 15, 2024 9.33 9.40 9.16 9.28 9.28 183,500
Feb 14, 2024 9.11 9.29 8.94 9.21 9.21 222,400
Feb 13, 2024 9.01 9.16 8.81 8.87 8.87 236,300
Feb 12, 2024 9.50 9.62 9.32 9.56 9.56 237,700
Feb 9, 2024 9.30 9.43 9.06 9.42 9.42 175,300
Feb 8, 2024 8.88 9.45 8.79 9.31 9.31 223,700
Feb 7, 2024 9.50 9.50 8.82 8.83 8.83 426,900
Feb 6, 2024 9.01 9.51 9.00 9.50 9.50 217,800
Feb 5, 2024 8.90 9.07 8.68 9.03 9.03 222,500
Feb 2, 2024 9.14 9.20 8.86 9.10 9.10 192,400
Feb 1, 2024 9.32 9.72 9.02 9.37 9.37 287,900
Jan 31, 2024 9.34 9.53 9.18 9.24 9.24 368,900
Jan 30, 2024 9.55 9.55 9.30 9.37 9.37 173,900
Jan 29, 2024 9.30 9.62 9.18 9.62 9.62 230,800
Jan 26, 2024 9.60 9.60 9.16 9.29 9.29 268,600
Jan 25, 2024 9.93 9.93 9.43 9.54 9.54 288,800
Jan 24, 2024 10.05 10.13 9.70 9.72 9.72 281,200
Jan 23, 2024 9.72 9.93 9.62 9.84 9.84 275,500
Jan 22, 2024 9.35 9.55 9.28 9.55 9.55 361,700
Jan 19, 2024 8.79 9.30 8.59 9.27 9.27 314,300
Jan 18, 2024 8.72 8.75 8.38 8.72 8.72 248,700
Jan 17, 2024 8.55 8.84 8.46 8.64 8.64 309,700
Jan 16, 2024 9.02 9.15 8.63 8.76 8.76 478,100
Jan 12, 2024 9.97 9.97 9.20 9.35 9.35 254,300
Jan 11, 2024 10.10 10.10 9.66 9.79 9.79 364,300
Jan 10, 2024 10.15 10.19 9.93 10.18 10.18 241,300
Jan 9, 2024 9.97 10.20 9.79 10.15 10.15 434,400
Jan 8, 2024 10.51 10.69 10.07 10.17 10.17 343,700
Jan 5, 2024 10.00 10.66 9.95 10.50 10.50 516,600
Jan 4, 2024 10.18 10.31 10.00 10.10 10.10 313,100
Jan 3, 2024 10.54 10.72 9.97 10.11 10.11 453,900
Jan 2, 2024 10.84 11.09 10.48 10.83 10.83 460,800
Dec 29, 2023 11.13 11.53 10.90 11.27 11.27 403,600
Dec 28, 2023 11.37 11.48 11.16 11.17 11.17 256,400
Dec 27, 2023 11.06 11.43 11.02 11.39 11.39 248,600
Dec 26, 2023 10.88 11.07 10.68 11.04 11.04 463,700
Dec 22, 2023 10.90 11.22 10.49 10.86 10.86 234,900
Dec 21, 2023 10.69 10.99 10.63 10.80 10.80 416,500
Dec 20, 2023 10.47 10.94 10.35 10.50 10.50 294,800
Dec 19, 2023 10.26 10.51 10.20 10.47 10.47 354,600
Dec 18, 2023 10.29 10.52 10.03 10.18 10.18 530,200
Dec 15, 2023 10.29 10.75 9.99 10.29 10.29 887,700
Dec 14, 2023 9.84 10.48 9.75 10.10 10.10 725,100
Dec 13, 2023 8.96 9.89 8.88 9.74 9.74 1,328,800
Dec 12, 2023 8.33 8.81 8.16 8.78 8.78 797,700
Dec 11, 2023 8.40 8.54 8.28 8.33 8.33 284,200
Dec 8, 2023 8.34 8.51 8.24 8.35 8.35 260,800
Dec 7, 2023 8.38 8.52 8.32 8.39 8.39 156,200
Dec 6, 2023 8.26 8.74 8.26 8.40 8.40 349,500
Dec 5, 2023 8.00 8.19 7.90 8.14 8.14 317,200
Dec 4, 2023 8.29 8.46 8.03 8.06 8.06 400,900
Dec 1, 2023 7.77 8.32 7.67 8.23 8.23 380,500
Nov 30, 2023 7.89 8.36 7.75 7.85 7.85 798,500
Nov 29, 2023 7.52 7.93 7.45 7.89 7.89 411,200
Nov 28, 2023 7.32 7.45 7.03 7.41 7.41 299,800
Nov 27, 2023 7.44 7.55 7.29 7.39 7.39 165,900
Nov 24, 2023 7.50 7.62 7.40 7.45 7.45 76,500
Nov 22, 2023 7.72 7.86 7.40 7.48 7.48 219,800
Nov 21, 2023 7.52 7.57 7.28 7.56 7.56 203,200
Nov 20, 2023 8.15 8.24 7.36 7.50 7.50 418,400
Nov 17, 2023 7.61 8.21 7.40 8.20 8.20 580,500
Nov 16, 2023 7.91 8.01 7.41 7.51 7.51 498,700
Nov 15, 2023 7.39 7.98 7.39 7.95 7.95 682,900
Nov 14, 2023 6.36 7.24 6.36 7.22 7.22 706,800
Nov 13, 2023 6.17 6.32 6.05 6.14 6.14 194,700
Nov 10, 2023 6.10 6.21 5.98 6.14 6.14 335,500
Nov 9, 2023 6.88 6.95 5.95 5.96 5.96 356,900
Nov 8, 2023 6.76 7.04 6.68 6.85 6.85 216,900
Nov 7, 2023 6.87 6.87 6.65 6.76 6.76 328,000
Nov 6, 2023 6.65 6.89 6.56 6.84 6.84 619,300
Nov 3, 2023 6.04 7.13 6.04 6.65 6.65 862,600
Nov 2, 2023 7.25 7.25 5.47 6.00 6.00 844,500
Nov 1, 2023 6.25 6.25 5.77 5.84 5.84 397,600
Oct 31, 2023 6.08 6.34 6.03 6.22 6.22 349,300
Oct 30, 2023 5.87 6.17 5.87 6.07 6.07 481,100
Oct 27, 2023 5.94 5.98 5.65 5.80 5.80 358,400
Oct 26, 2023 6.33 6.35 5.84 5.90 5.90 385,500
Oct 25, 2023 6.46 6.47 6.25 6.30 6.30 683,600
Oct 24, 2023 6.28 6.61 6.27 6.47 6.47 300,500
Oct 23, 2023 6.06 6.32 6.00 6.17 6.17 179,100
Oct 20, 2023 5.98 6.25 5.80 6.14 6.14 364,200
Oct 19, 2023 6.48 6.48 5.95 5.97 5.97 424,000
Oct 18, 2023 6.76 6.93 6.47 6.49 6.49 232,200
Oct 17, 2023 6.64 6.92 6.60 6.85 6.85 188,200
Oct 16, 2023 6.73 6.82 6.65 6.70 6.70 170,600
Oct 13, 2023 6.83 6.95 6.53 6.62 6.62 209,600
Oct 12, 2023 7.17 7.17 6.73 6.83 6.83 179,100
Oct 11, 2023 7.34 7.40 7.08 7.16 7.16 178,400
Oct 10, 2023 7.13 7.39 7.13 7.30 7.30 199,700
Oct 9, 2023 6.87 7.10 6.74 7.09 7.09 169,400
Oct 6, 2023 6.91 7.11 6.77 6.98 6.98 248,700
Oct 5, 2023 7.01 7.13 6.80 6.99 6.99 220,500
Oct 4, 2023 6.89 7.13 6.84 7.02 7.02 195,900
Oct 3, 2023 7.09 7.21 6.87 6.90 6.90 256,400
Oct 2, 2023 7.20 7.25 7.07 7.15 7.15 176,000
Sep 29, 2023 7.50 7.50 7.07 7.20 7.20 336,800
Sep 28, 2023 7.16 7.50 7.08 7.39 7.39 478,300
Sep 27, 2023 7.25 7.42 7.07 7.18 7.18 341,600
Sep 26, 2023 7.05 7.46 7.05 7.21 7.21 501,900
Sep 25, 2023 7.16 7.26 7.01 7.07 7.07 360,500
Sep 22, 2023 7.80 7.81 7.21 7.24 7.24 431,400
Sep 21, 2023 7.78 8.01 7.65 7.75 7.75 633,300
Sep 20, 2023 7.96 8.12 7.89 7.91 7.91 337,100
Sep 19, 2023 7.79 8.01 7.70 7.93 7.93 237,800
Sep 18, 2023 7.86 7.91 7.68 7.84 7.84 262,500
Sep 15, 2023 8.40 8.52 7.72 7.90 7.90 664,500
Sep 14, 2023 8.24 8.42 8.13 8.37 8.37 300,100
Sep 13, 2023 8.49 8.60 8.15 8.17 8.17 273,900
Sep 12, 2023 8.33 8.57 8.16 8.53 8.53 243,400
Sep 11, 2023 8.46 8.63 8.28 8.37 8.37 254,200
Sep 8, 2023 8.63 8.74 8.28 8.37 8.37 203,400
Sep 7, 2023 8.66 8.76 8.30 8.59 8.59 490,400
Sep 6, 2023 8.88 8.92 8.63 8.75 8.75 199,400
Sep 5, 2023 8.86 9.16 8.68 8.94 8.94 247,500
Sep 1, 2023 9.09 9.21 8.74 8.87 8.87 332,500
Aug 31, 2023 9.23 9.33 9.02 9.05 9.05 210,200
Aug 30, 2023 9.34 9.52 9.04 9.14 9.14 286,100
Aug 29, 2023 9.45 9.61 9.33 9.35 9.35 147,100
Aug 28, 2023 9.61 9.67 9.37 9.44 9.44 113,200
Aug 25, 2023 9.52 9.61 9.35 9.50 9.50 210,100
Aug 24, 2023 9.63 9.65 9.32 9.49 9.49 235,200
Aug 23, 2023 10.17 10.36 9.54 9.63 9.63 292,800
Aug 22, 2023 9.82 10.21 9.61 10.19 10.19 185,500
Aug 21, 2023 9.67 9.78 9.55 9.69 9.69 169,500
Aug 18, 2023 9.67 9.84 9.60 9.65 9.65 187,300
Aug 17, 2023 10.51 10.52 9.72 9.83 9.83 328,000
Aug 16, 2023 10.53 10.69 10.49 10.52 10.52 162,100
Aug 15, 2023 10.70 10.74 10.47 10.54 10.54 188,200
Aug 14, 2023 10.53 10.80 10.41 10.78 10.78 128,200
Aug 11, 2023 10.60 10.68 10.44 10.62 10.62 188,800
Aug 10, 2023 10.46 10.73 10.34 10.72 10.72 268,300
Aug 9, 2023 10.28 10.69 10.12 10.36 10.36 294,300
Aug 8, 2023 10.27 10.40 10.14 10.27 10.27 296,800
Aug 7, 2023 10.17 10.39 10.07 10.34 10.34 234,200
Aug 4, 2023 10.40 10.44 10.06 10.14 10.14 187,600
Aug 3, 2023 10.50 10.75 10.24 10.33 10.33 206,900
Aug 2, 2023 11.03 11.08 10.58 10.59 10.59 228,400
Aug 1, 2023 11.59 11.59 11.00 11.24 11.24 360,200
Jul 31, 2023 11.57 11.84 11.32 11.82 11.82 311,700
Jul 28, 2023 11.93 12.13 11.40 11.50 11.50 717,600
Jul 27, 2023 9.40 11.88 9.21 11.70 11.70 1,848,400
Jul 26, 2023 9.53 10.18 9.51 10.11 10.11 489,100
Jul 25, 2023 9.86 9.97 9.41 9.42 9.42 277,200
Jul 24, 2023 9.98 10.22 9.77 9.92 9.92 297,300
Jul 21, 2023 10.34 10.38 9.95 9.98 9.98 260,700
Jul 20, 2023 10.41 10.54 10.18 10.22 10.22 247,500
Jul 19, 2023 10.58 10.69 10.42 10.50 10.50 250,200
Jul 18, 2023 10.44 10.75 10.40 10.54 10.54 203,300
Jul 17, 2023 10.40 10.90 10.32 10.44 10.44 345,300
Jul 14, 2023 10.24 10.34 10.11 10.31 10.31 306,900
Jul 13, 2023 10.39 10.43 10.12 10.17 10.17 369,100
Jul 12, 2023 10.66 10.82 10.11 10.27 10.27 377,700
Jul 11, 2023 10.28 10.43 10.10 10.36 10.36 333,100
Jul 10, 2023 9.84 10.33 9.73 10.19 10.19 566,100
Jul 7, 2023 9.70 10.01 9.56 9.74 9.74 339,900
Jul 6, 2023 10.79 11.00 9.60 9.70 9.70 481,200
Jul 5, 2023 11.28 11.55 10.93 10.96 10.96 502,000
Jul 3, 2023 10.90 11.37 10.90 11.29 11.29 407,300
Jun 30, 2023 10.41 10.91 10.28 10.88 10.88 869,000
Jun 29, 2023 10.18 10.37 10.13 10.20 10.20 260,900
Jun 28, 2023 9.98 10.29 9.98 10.14 10.14 338,800
Jun 27, 2023 9.72 10.12 9.66 9.99 9.99 293,900
Jun 26, 2023 10.30 10.30 9.43 9.72 9.72 414,100
Jun 23, 2023 10.27 10.51 10.21 10.34 10.34 446,600
Jun 22, 2023 10.46 10.63 10.31 10.53 10.53 182,300
Jun 21, 2023 10.27 10.78 10.21 10.59 10.59 535,600
Jun 20, 2023 10.47 10.64 10.16 10.35 10.35 215,800
Jun 16, 2023 10.96 10.98 10.44 10.54 10.54 322,600
Jun 15, 2023 10.36 10.86 10.28 10.78 10.78 318,700
Jun 14, 2023 10.64 10.83 10.27 10.44 10.44 239,300
Jun 13, 2023 10.47 10.88 10.00 10.60 10.60 527,300
Jun 12, 2023 9.95 10.50 9.95 10.42 10.42 373,500
Jun 9, 2023 9.94 10.09 9.78 9.95 9.95 338,500
Jun 8, 2023 10.50 10.64 9.68 9.90 9.90 550,200
Jun 7, 2023 10.89 11.21 10.51 10.55 10.55 669,600
Jun 6, 2023 10.50 10.98 10.50 10.81 10.81 882,200
Jun 5, 2023 10.21 10.60 10.10 10.50 10.50 338,200
Jun 2, 2023 9.90 10.50 9.90 10.30 10.30 732,700
Jun 1, 2023 9.49 9.89 9.36 9.73 9.73 315,300
May 31, 2023 9.43 9.69 8.93 9.48 9.48 802,800
May 30, 2023 9.54 10.00 9.40 9.52 9.52 311,900
May 26, 2023 9.26 9.56 9.15 9.39 9.39 720,900
May 25, 2023 9.46 9.84 9.18 9.24 9.24 302,200
May 24, 2023 9.63 9.71 9.40 9.46 9.46 305,600
May 23, 2023 9.73 10.07 9.61 9.70 9.70 485,000
May 22, 2023 9.97 10.06 9.74 9.78 9.78 394,500
May 19, 2023 10.33 10.33 9.86 9.89 9.89 701,900
May 18, 2023 9.83 10.27 9.70 10.19 10.19 198,800
May 17, 2023 9.64 10.16 9.58 9.90 9.90 263,800
May 16, 2023 9.73 9.85 9.50 9.57 9.57 233,700
May 15, 2023 9.93 10.03 9.70 9.89 9.89 201,500
May 12, 2023 10.62 10.70 9.89 9.94 9.94 244,700
May 11, 2023 10.87 11.04 10.54 10.69 10.69 252,800
May 10, 2023 11.20 11.33 10.84 10.99 10.99 242,800
May 9, 2023 11.14 11.26 10.93 10.97 10.97 183,600
May 8, 2023 11.26 11.79 10.92 11.18 11.18 260,900
May 5, 2023 11.58 11.67 11.28 11.31 11.31 445,900
May 4, 2023 11.66 12.10 11.23 11.27 11.27 464,200
May 3, 2023 11.40 11.90 10.91 11.56 11.56 476,200
May 2, 2023 11.20 11.62 10.97 11.50 11.50 618,000
May 1, 2023 11.31 11.52 11.01 11.29 11.29 229,500
Apr 28, 2023 10.88 11.50 10.83 11.31 11.31 274,300
Apr 27, 2023 10.79 11.00 10.75 10.90 10.90 159,200
Apr 26, 2023 10.85 11.30 10.61 10.67 10.67 205,400
Apr 25, 2023 10.77 11.12 10.67 10.96 10.96 156,500

Related Tickers

CVC1.BE Carnival Corp
13.98
+0.59%
 
MOND Mondee Holdings, Inc.
2.2100
+2.79%
 
TRZ.TO Transat A.T. Inc.
3.5200
-0.56%
 
NCLH Norwegian Cruise Line Holdings Ltd.
19.39
-0.77%
 
RCL Royal Caribbean Cruises Ltd.
136.73
+0.04%
 
CCL Carnival Corporation & plc
15.01
+1.49%
 
MMYT MakeMyTrip Limited
65.54
+0.52%
 
TRIP Tripadvisor, Inc.
26.15
+0.11%
 
EXPE Expedia Group, Inc.
135.80
+0.58%
 
ABNB Airbnb, Inc.
162.84
+1.17%