NasdaqCM - Nasdaq Real Time Price USD

Lindblad Expeditions Holdings, Inc. (LIND)

Compare
11.22
+0.05
+(0.45%)
As of 12:01:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202511.0511.5411.0511.2211.2266,752
Feb 28, 202510.9211.4010.7311.1711.17529,200
Feb 27, 202511.0211.309.5711.0011.001,034,200
Feb 26, 202510.9611.6810.9611.1411.14281,300
Feb 25, 202511.2211.5910.6010.9810.98399,400
Feb 24, 202511.1911.8710.7711.1911.19289,300
Feb 21, 202512.6312.6611.0611.1111.11403,500
Feb 20, 202512.8612.8611.8512.3912.39404,000
Feb 19, 202513.0613.1612.7212.9112.91262,300
Feb 18, 202513.1313.4712.9213.1813.18362,200
Feb 14, 202512.7213.5612.5913.2013.20468,100
Feb 13, 202512.7612.9912.3512.5912.59171,000
Feb 12, 202512.1312.7412.0912.6912.69194,100
Feb 11, 202512.1412.3911.9512.2812.28174,200
Feb 10, 202512.6012.6612.2512.3012.30152,700
Feb 7, 202512.6712.8712.3912.4712.47166,200
Feb 6, 202512.6212.8612.5712.8012.80131,700
Feb 5, 202512.3812.6212.2712.4512.45185,500
Feb 4, 202512.0412.3611.8112.3512.35220,400
Feb 3, 202512.2812.5612.0612.1812.18300,600
Jan 31, 202513.1413.3112.1212.7212.72338,000
Jan 30, 202513.0213.4512.8813.1013.10595,000
Jan 29, 202512.8713.1212.5312.9812.98449,900
Jan 28, 202512.0813.1311.8913.0013.00466,400
Jan 27, 202511.2612.1311.2612.1012.10292,100
Jan 24, 202511.3911.5311.0111.4311.43334,600
Jan 23, 202511.3611.7411.3011.5811.58270,800
Jan 22, 202512.1412.1411.4311.4511.45171,200
Jan 21, 202512.3812.6011.9312.1112.11234,800
Jan 17, 202511.5912.2111.5912.1612.16302,400
Jan 16, 202511.9312.0111.4111.5211.52173,200
Jan 15, 202512.2312.3511.8111.9011.90256,100
Jan 14, 202511.8211.9711.6411.9311.93189,700
Jan 13, 202511.4011.8811.2911.7611.76206,100
Jan 10, 202511.5811.7611.1711.6111.61222,300
Jan 8, 202511.2311.8511.2311.7411.74197,700
Jan 7, 202511.9912.1011.2011.3911.39205,500
Jan 6, 202511.5612.3011.4811.9311.93283,700
Jan 3, 202511.4411.5911.1911.5111.51192,600
Jan 2, 202511.8912.1011.2911.3211.32217,100
Dec 31, 202412.1212.3011.8211.8611.86175,800
Dec 30, 202411.7612.1611.5612.0412.04237,200
Dec 27, 202412.2012.2211.6512.0112.01178,100
Dec 26, 202411.9912.4111.9912.2812.28133,900
Dec 24, 202412.2612.5311.9012.0612.06128,200
Dec 23, 202412.3812.6812.1312.2012.20286,000
Dec 20, 202411.9612.9011.8512.4812.48444,500
Dec 19, 202412.8112.8511.7212.0312.03339,800
Dec 18, 202412.0812.8911.8812.7312.73791,000
Dec 17, 202411.7811.9911.4011.9411.94411,200
Dec 16, 202411.8212.1711.7311.8411.84324,800
Dec 13, 202411.7111.9411.3511.7611.76182,700
Dec 12, 202411.9812.0111.5411.6911.69222,800
Dec 11, 202411.9112.1811.7612.0912.09262,100
Dec 10, 202412.3912.3911.2311.7411.74333,300
Dec 9, 202413.4613.5612.3212.3612.36251,100
Dec 6, 202413.5613.5613.1313.4813.48265,800
Dec 5, 202413.6914.0313.3513.4113.41287,200
Dec 4, 202413.4613.7513.2913.6913.69228,700
Dec 3, 202413.8013.9013.2513.3913.39289,200
Dec 2, 202413.4014.1313.1413.8413.84415,600
Nov 29, 202412.9813.3012.7513.2613.26210,600
Nov 27, 202412.8512.9512.1512.6012.60204,300
Nov 26, 202412.7213.1112.5512.7112.71187,200
Nov 25, 202413.0713.1712.7812.8212.82201,500
Nov 22, 202412.8712.9612.5112.8512.85181,500
Nov 21, 202412.8313.0012.6912.7712.77202,500
Nov 20, 202413.1613.1912.7912.8712.87201,300
Nov 19, 202413.0813.3412.9913.2513.25224,400
Nov 18, 202413.1213.3313.0313.2813.28210,300
Nov 15, 202413.2413.3412.7313.1213.12182,900
Nov 14, 202413.2913.4212.9913.1213.12275,800
Nov 13, 202413.6213.8113.1013.2713.27181,400
Nov 12, 202413.1913.6712.9813.5013.50287,000
Nov 11, 202413.5713.8512.8413.2613.26382,100
Nov 8, 202413.2214.3413.0213.8613.86748,600
Nov 7, 202412.8813.4012.6513.2113.21634,600
Nov 6, 202412.2513.3312.0113.1413.14904,100
Nov 5, 202410.6311.9710.3311.7111.711,751,600
Nov 4, 20249.329.549.179.359.35191,900
Nov 1, 20249.489.539.289.409.40114,300
Oct 31, 20249.439.779.429.459.45147,400
Oct 30, 202410.0010.009.469.529.52180,800
Oct 29, 20249.7410.109.6310.0710.07152,000
Oct 28, 20249.509.949.509.919.91193,400
Oct 25, 20249.719.749.429.529.52107,600
Oct 24, 20249.659.709.429.629.62145,200
Oct 23, 20249.9210.099.529.589.58195,500
Oct 22, 20249.479.909.359.909.90137,600
Oct 21, 20249.629.629.449.579.57154,700
Oct 18, 20249.689.749.499.639.63222,100
Oct 17, 20249.809.869.649.679.67132,300
Oct 16, 20249.9410.029.709.839.83160,100
Oct 15, 20249.7210.069.649.909.90192,300
Oct 14, 20249.739.779.539.659.6597,200
Oct 11, 20249.569.849.569.769.76153,800
Oct 10, 20249.549.579.309.579.57191,900
Oct 9, 20249.369.859.299.719.71316,400
Oct 8, 20249.379.399.199.289.28152,000
Oct 7, 20249.229.329.089.279.27148,400
Oct 4, 20249.079.299.009.239.23117,700
Oct 3, 20248.898.988.788.858.85219,600
Oct 2, 20248.989.108.868.978.97259,600
Oct 1, 20249.219.328.899.069.06374,600
Sep 30, 20249.359.398.899.259.25442,700
Sep 27, 20249.369.469.169.309.30364,600
Sep 26, 20249.649.819.229.239.23395,700
Sep 25, 202410.6010.609.559.589.58175,000
Sep 24, 202410.5010.6610.2310.5610.561,050,100
Sep 23, 202410.2910.5210.1810.5110.51181,300
Sep 20, 202410.5110.6310.2210.2610.26385,200
Sep 19, 202410.9510.9510.4310.5410.54252,300
Sep 18, 202410.3410.7910.0610.6210.62293,100
Sep 17, 202410.1310.3410.0110.1510.15202,000
Sep 16, 20249.9710.259.919.969.96224,700
Sep 13, 20249.6810.219.679.969.96192,900
Sep 12, 20249.289.739.289.599.59137,900
Sep 11, 20249.219.329.009.229.22152,900
Sep 10, 20249.429.439.069.299.29156,800
Sep 9, 20249.379.669.249.339.33125,000
Sep 6, 20249.359.679.119.349.34192,400
Sep 5, 20249.489.699.259.369.36121,400
Sep 4, 20249.289.759.289.479.47121,000
Sep 3, 20249.819.839.339.549.54302,100
Aug 30, 202410.1910.229.759.929.92232,300
Aug 29, 202410.5110.6310.1710.2210.22198,300
Aug 28, 202410.7710.8510.4010.5110.51229,900
Aug 27, 202410.5811.2910.4310.8410.84425,300
Aug 26, 202410.5010.639.9610.5910.59407,800
Aug 23, 20249.3210.869.2710.4510.451,250,900
Aug 22, 20248.609.008.578.888.88578,300
Aug 21, 20247.758.247.678.228.22247,800
Aug 20, 20247.787.787.487.607.60160,600
Aug 19, 20247.357.797.297.797.79258,900
Aug 16, 20247.487.557.277.337.33250,100
Aug 15, 20247.377.587.307.487.48488,200
Aug 14, 20247.317.336.997.177.17490,700
Aug 13, 20247.337.477.227.307.30293,400
Aug 12, 20247.597.677.317.337.33207,600
Aug 9, 20247.327.737.327.577.57279,400
Aug 8, 20247.997.996.867.517.51544,500
Aug 7, 20247.667.947.527.627.62255,000
Aug 6, 20247.427.977.397.677.67279,100
Aug 5, 20246.767.356.767.277.27266,300
Aug 2, 20247.638.077.387.487.48698,700
Aug 1, 20248.588.727.818.008.00411,400
Jul 31, 20248.898.928.488.618.61292,500
Jul 30, 20248.909.008.638.798.79180,900
Jul 29, 20249.109.218.768.838.83159,400
Jul 26, 20249.639.729.089.109.10234,400
Jul 25, 20249.7410.149.509.529.52175,600
Jul 24, 202410.4310.509.679.779.77332,200
Jul 23, 202410.5710.9010.4610.5910.59172,600
Jul 22, 202410.6410.7710.4410.6510.65152,900
Jul 19, 202410.7410.9410.6110.6410.64144,800
Jul 18, 202410.8811.2310.7010.7310.73247,700
Jul 17, 202410.7211.2710.6310.8610.86459,900
Jul 16, 202410.6210.8810.4510.7210.72446,300
Jul 15, 202410.0810.529.9310.4410.44238,000
Jul 12, 202410.0010.369.9810.0010.00200,900
Jul 11, 20249.409.989.259.959.95295,300
Jul 10, 20249.569.589.019.139.13203,000
Jul 9, 20249.459.749.409.569.56303,100
Jul 8, 20249.299.689.259.429.42226,600
Jul 5, 20249.379.469.139.229.22167,800
Jul 3, 20249.619.709.359.399.39112,700
Jul 2, 20249.279.609.029.599.59355,700
Jul 1, 20249.629.769.109.219.21398,900
Jun 28, 20249.479.779.349.659.651,314,300
Jun 27, 20249.079.478.929.479.47312,500
Jun 26, 20248.709.198.699.069.06303,100
Jun 25, 20248.078.798.078.788.78262,700
Jun 24, 20247.788.237.718.078.07298,000
Jun 21, 20247.597.797.467.577.57328,800
Jun 20, 20247.127.597.057.577.57302,900
Jun 18, 20247.327.477.167.177.17159,900
Jun 17, 20247.257.347.057.327.32190,600
Jun 14, 20247.237.317.007.297.29402,600
Jun 13, 20247.577.637.147.357.35287,600
Jun 12, 20247.427.787.427.547.54275,000
Jun 11, 20247.337.417.257.267.26141,800
Jun 10, 20247.477.647.237.427.42225,100
Jun 7, 20247.447.687.377.517.51230,900
Jun 6, 20247.968.167.567.577.57184,300
Jun 5, 20247.818.067.748.068.06195,300
Jun 4, 20247.617.857.547.817.81281,100
Jun 3, 20247.787.817.497.637.63394,800
May 31, 20247.737.847.527.747.74198,200
May 30, 20247.777.897.617.667.66192,900
May 29, 20247.727.947.677.767.76279,300
May 28, 20248.198.237.847.917.91249,300
May 24, 20248.098.238.028.148.14228,800
May 23, 20248.428.487.908.098.09417,000
May 22, 20248.258.628.238.468.46691,600
May 21, 20247.718.097.598.048.04190,600
May 20, 20247.487.807.477.757.75149,900
May 17, 20247.597.637.407.507.50223,000
May 16, 20247.387.657.227.577.57271,100
May 15, 20247.587.717.347.407.40205,200
May 14, 20247.817.947.537.547.54193,100
May 13, 20247.307.687.287.667.66186,000
May 10, 20247.377.397.117.277.27169,500
May 9, 20247.197.397.167.357.35200,500
May 8, 20247.157.257.047.207.20150,100
May 7, 20247.387.557.167.217.21241,200
May 6, 20247.347.477.287.397.39377,900
May 3, 20247.737.867.327.347.34243,400
May 2, 20247.607.727.427.547.54269,100
May 1, 20247.327.727.127.407.40386,500
Apr 30, 20247.307.426.357.347.341,162,300
Apr 29, 20247.337.417.257.307.30458,000
Apr 26, 20247.367.457.177.297.29223,400
Apr 25, 20247.507.547.217.337.33414,300
Apr 24, 20247.357.657.347.657.65371,300
Apr 23, 20247.447.927.237.357.35687,500
Apr 22, 20247.257.527.137.257.25243,100
Apr 19, 20247.437.627.167.227.22322,500
Apr 18, 20246.947.576.887.357.35338,300
Apr 17, 20247.347.376.946.956.95204,500
Apr 16, 20247.477.557.267.287.28239,000
Apr 15, 20247.807.867.477.477.47213,200
Apr 12, 20247.957.957.557.807.80285,800
Apr 11, 20247.938.057.677.957.95293,000
Apr 10, 20247.747.967.687.867.86259,000
Apr 9, 20248.298.337.978.078.07160,000
Apr 8, 20248.448.528.138.248.24155,300
Apr 5, 20248.218.557.998.448.44295,600
Apr 4, 20248.528.628.268.278.27147,800
Apr 3, 20248.178.378.148.368.36221,500
Apr 2, 20248.788.788.178.238.23368,900
Apr 1, 20249.359.399.009.029.02155,300
Mar 28, 20249.269.389.239.339.33142,900
Mar 27, 20249.219.318.929.259.25146,800
Mar 26, 20249.129.369.059.109.10131,200
Mar 25, 20249.359.569.079.109.10142,700
Mar 22, 20249.469.469.089.359.35203,700
Mar 21, 20248.819.488.709.409.40280,100
Mar 20, 20248.708.918.508.828.82153,600
Mar 19, 20248.438.798.438.708.70206,900
Mar 18, 20248.398.508.248.448.44148,900
Mar 15, 20248.358.778.218.328.32410,000
Mar 14, 20248.278.448.038.428.42259,800
Mar 13, 20248.428.688.228.278.27194,200
Mar 12, 20248.288.528.198.448.44183,900
Mar 11, 20248.438.518.188.288.28239,500
Mar 8, 20248.628.738.378.478.47197,800
Mar 7, 20248.658.888.508.538.53216,300
Mar 6, 20248.648.748.498.568.56163,500
Mar 5, 20248.608.868.528.608.60164,100
Mar 4, 20248.969.148.678.698.69252,200

Related Tickers

VIK Viking Holdings Ltd
48.27
+0.34%
 
TRIP Tripadvisor, Inc.
14.98
+1.21%
 
EDR.MC eDreams ODIGEO S.A.
8.26
+0.12%
 
GBTG Global Business Travel Group, Inc.
8.52
+2.47%
 
CUK Carnival Corporation & plc
21.71
+0.42%
 
ISPO Inspirato Incorporated
4.0000
-1.48%
 
DESP Despegar.com, Corp.
19.26
+0.18%
 
TNL Travel + Leisure Co.
56.17
+0.63%
 
NCLH Norwegian Cruise Line Holdings Ltd.
22.48
-1.07%
 
RCL Royal Caribbean Cruises Ltd.
247.12
+0.41%