Lindblad Expeditions Holdings Inc (LI4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 6.81818181818 | 6.6 | 6.6 | 6.6 | 1500 | 6.6 | DE |
| 4 | -0.5 | -6.62251655629 | 7.55 | 7.7 | 6.6 | 299 | 6.70998884 | DE |
| 12 | -0.95 | -11.875 | 8 | 8 | 6.6 | 331 | 7.16931347 | DE |
| 26 | -2.75 | -28.0612244898 | 9.8 | 10.3 | 6.6 | 528 | 8.36916143 | DE |
| 52 | -1.05 | -12.962962963 | 8.1 | 10.3 | 5.3 | 744 | 7.42204356 | DE |
| 156 | -1.05 | -12.962962963 | 8.1 | 10.3 | 5.3 | 744 | 7.42204356 | DE |
| 260 | -1.05 | -12.962962963 | 8.1 | 10.3 | 5.3 | 744 | 7.42204356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1718915220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1718828820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1718742420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1718656020 | 6.6 | -0.15 | -2.22 | 6.6 | 6.6 | 6.6 | 1500 |
| 1718396820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718310420 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 75 |
| 1718224020 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718137620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1718051220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717792020 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717705620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717619220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717532820 | 7 | -0.7 | -9.09 | 7 | 7 | 7 | 1 |
| 1717446360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717187160 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717100760 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1717014360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716927960 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716841560 | 7.7 | 0.15 | 1.99 | 7.7 | 7.7 | 7.7 | 150 |
| 1716582420 | 7.55 | -0.15 | -1.95 | 7.55 | 7.55 | 7.55 | 1 |
| 1716496020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716409620 | 7.7 | 0.9 | 13.24 | 7.5 | 7.8 | 7.5 | 2054 |
| 1716323220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1716236820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1715977620 | 6.8 | 0.15 | 2.26 | 6.8 | 6.8 | 6.8 | 50 |
| 1715891220 | 6.65 | -0.5 | -6.99 | 6.65 | 6.65 | 6.65 | 1 |
| 1715804820 | 7.15 | 0.2 | 2.88 | 7.15 | 7.15 | 7.15 | 2 |
| 1715718420 | 6.95 | 0.3 | 4.51 | 6.95 | 6.95 | 6.95 | 400 |
| 1715632020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1715372820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1715286420 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1715200020 | 6.65 | -0.4 | -5.67 | 6.65 | 6.65 | 6.65 | 333 |
| 1715113620 | 7.05 | -0.2 | -2.76 | 7.05 | 7.05 | 7.05 | 551 |
| 1715027220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1714768020 | 7.25 | -0.55 | -7.05 | 7.25 | 7.25 | 7.25 | 1 |
| 1714681560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1714508760 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1714422360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1714163160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1714076760 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713990360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713903960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713817560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713558360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713471960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713385560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713299160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1713212760 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712953560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712867160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712780760 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712694360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712607960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712348760 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1712262360 | 7.8 | -0.2 | -2.50 | 7.8 | 7.8 | 7.8 | 98 |
| 1712175960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1712089560 | 8 | -0.35 | -4.19 | 8 | 8 | 8 | 20 |
| 1711661160 | 8.35 | -0.5 | -5.65 | 8.35 | 8.35 | 8.35 | 15 |
| 1711574760 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1711488360 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1711401960 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
