Lindblad Expeditions Holdings Inc (LI4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -6.03448275862 | 11.6 | 11.6 | 10.9 | 3 | 11.6 | DE |
| 4 | -1 | -8.40336134454 | 11.9 | 11.9 | 10.9 | 61 | 11.28738318 | DE |
| 12 | 2.1 | 23.8636363636 | 8.8 | 13.3 | 8.6999999 | 592 | 11.24136159 | DE |
| 26 | 1.65 | 17.8378378378 | 9.25 | 13.3 | 6.2 | 489 | 10.3126918 | DE |
| 52 | 2.25 | 26.0115606936 | 8.65 | 13.3 | 6.2 | 573 | 9.17990964 | DE |
| 156 | 2.8 | 34.5679012346 | 8.1 | 13.3 | 5.3 | 661 | 8.30584564 | DE |
| 260 | 2.8 | 34.5679012346 | 8.1 | 13.3 | 5.3 | 661 | 8.30584564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 10.9 | -0.7 | -6.03 | 10.9 | 10.9 | 10.9 | 71 |
| 1737667620 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737581220 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737494820 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737408420 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737149220 | 11.6 | -0.1 | -0.85 | 11.6 | 11.6 | 11.6 | 3 |
| 1737062820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1736976420 | 11.7 | 0.6 | 5.41 | 11.7 | 11.7 | 11.7 | 9 |
| 1736890020 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736803620 | 11.1 | -0.2 | -1.77 | 11.1 | 11.1 | 11.1 | 203 |
| 1736544420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736458020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736371620 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736285220 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 80 |
| 1736198820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1735939620 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 23 |
| 1735853220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1735594020 | 11.3 | -0.6 | -5.04 | 11.3 | 11.3 | 11.3 | 55 |
| 1735334820 | 11.9 | 0.4 | 3.48 | 11.9 | 11.9 | 11.9 | 55 |
| 1734989220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734730020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734643620 | 11.5 | 0.5 | 4.55 | 12 | 12 | 11.4 | 1430 |
| 1734557220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734470820 | 11 | -0.4 | -3.51 | 11.1 | 11.1 | 11 | 2001 |
| 1734384420 | 11.4 | 0.2 | 1.79 | 11.3 | 11.4 | 11.3 | 18 |
| 1734125220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1734038820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733952420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733866020 | 11.2 | -1.7 | -13.18 | 11.1 | 11.2 | 11.1 | 344 |
| 1733779620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733520420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733434020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733347620 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 183 |
| 1733261220 | 13.2 | 1.1 | 9.09 | 13.3 | 13.3 | 13.2 | 350 |
| 1733174820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732915620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732829220 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 100 |
| 1732742820 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 105 |
| 1732656420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732570020 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 2000 |
| 1732310820 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732224420 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 100 |
| 1732138020 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 100 |
| 1732051560 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731965160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731705960 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 8 |
| 1731619620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731533220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731446820 | 12.7 | -0.5 | -3.79 | 12.7 | 12.7 | 12.7 | 48 |
| 1731360420 | 13.2 | 1.1 | 9.09 | 13.2 | 13.2 | 13.2 | 10 |
| 1731101220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 10 |
| 1731014760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1730928360 | 12.1 | 1.5 | 14.15 | 11.3 | 12.1 | 11.3 | 4549 |
| 1730841960 | 10.6 | 1.9 | 21.84 | 10.8 | 10.8 | 10.6 | 140 |
| 1730755560 | 8.6999999 | -0.15 | -1.69 | 8.8 | 8.8 | 8.6999999 | 2882 |
| 1730492820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730406420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730320020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730233620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730147220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1729888020 | 8.85 | -0.5 | -5.35 | 9.1 | 9.1 | 8.85 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
