U.S. markets open in 3 hours 22 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,023.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,043.10 -1.80 (-0.09%) Petróleo
81.58 +0.75 (+0.93%) Oro
2,328.40 -2.40 (-0.10%)
Lindblad Expeditions Holdings, Inc. (LIND)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.07 | 8.79 | 8.07 | 8.78 | 8.78 | 262,700 |
| 24 jun 2024 | 7.78 | 8.23 | 7.71 | 8.07 | 8.07 | 298,000 |
| 21 jun 2024 | 7.59 | 7.79 | 7.46 | 7.57 | 7.57 | 328,800 |
| 20 jun 2024 | 7.12 | 7.59 | 7.05 | 7.57 | 7.57 | 302,900 |
| 18 jun 2024 | 7.32 | 7.47 | 7.16 | 7.17 | 7.17 | 159,900 |
| 17 jun 2024 | 7.25 | 7.34 | 7.05 | 7.32 | 7.32 | 190,600 |
| 14 jun 2024 | 7.23 | 7.31 | 7.00 | 7.29 | 7.29 | 402,600 |
| 13 jun 2024 | 7.57 | 7.63 | 7.14 | 7.35 | 7.35 | 287,600 |
| 12 jun 2024 | 7.42 | 7.78 | 7.42 | 7.54 | 7.54 | 275,000 |
| 11 jun 2024 | 7.33 | 7.41 | 7.25 | 7.26 | 7.26 | 141,800 |
| 10 jun 2024 | 7.47 | 7.64 | 7.23 | 7.42 | 7.42 | 225,100 |
| 07 jun 2024 | 7.44 | 7.68 | 7.37 | 7.51 | 7.51 | 230,900 |
| 06 jun 2024 | 7.96 | 8.16 | 7.56 | 7.57 | 7.57 | 184,300 |
| 05 jun 2024 | 7.81 | 8.06 | 7.74 | 8.06 | 8.06 | 195,300 |
| 04 jun 2024 | 7.61 | 7.85 | 7.54 | 7.81 | 7.81 | 281,100 |
| 03 jun 2024 | 7.78 | 7.81 | 7.49 | 7.63 | 7.63 | 394,800 |
| 31 may 2024 | 7.73 | 7.84 | 7.52 | 7.74 | 7.74 | 198,200 |
| 30 may 2024 | 7.77 | 7.89 | 7.61 | 7.66 | 7.66 | 192,900 |
| 29 may 2024 | 7.72 | 7.94 | 7.67 | 7.76 | 7.76 | 279,300 |
| 28 may 2024 | 8.19 | 8.23 | 7.84 | 7.91 | 7.91 | 249,300 |
| 24 may 2024 | 8.09 | 8.23 | 8.02 | 8.14 | 8.14 | 228,800 |
| 23 may 2024 | 8.42 | 8.48 | 7.90 | 8.09 | 8.09 | 417,000 |
| 22 may 2024 | 8.25 | 8.62 | 8.23 | 8.46 | 8.46 | 691,600 |
| 21 may 2024 | 7.71 | 8.09 | 7.59 | 8.04 | 8.04 | 190,600 |
| 20 may 2024 | 7.48 | 7.80 | 7.47 | 7.75 | 7.75 | 149,900 |
| 17 may 2024 | 7.59 | 7.63 | 7.40 | 7.50 | 7.50 | 223,000 |
| 16 may 2024 | 7.38 | 7.65 | 7.22 | 7.57 | 7.57 | 271,100 |
| 15 may 2024 | 7.58 | 7.71 | 7.34 | 7.40 | 7.40 | 205,200 |
| 14 may 2024 | 7.81 | 7.94 | 7.53 | 7.54 | 7.54 | 193,100 |
| 13 may 2024 | 7.30 | 7.68 | 7.28 | 7.66 | 7.66 | 186,000 |
| 10 may 2024 | 7.37 | 7.39 | 7.11 | 7.27 | 7.27 | 169,500 |
| 09 may 2024 | 7.19 | 7.39 | 7.16 | 7.35 | 7.35 | 200,500 |
| 08 may 2024 | 7.15 | 7.25 | 7.04 | 7.20 | 7.20 | 150,100 |
| 07 may 2024 | 7.38 | 7.55 | 7.16 | 7.21 | 7.21 | 241,200 |
| 06 may 2024 | 7.34 | 7.47 | 7.28 | 7.39 | 7.39 | 377,900 |
| 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 abr 2024 | 7.30 | 7.42 | 6.35 | 7.34 | 7.34 | 1,162,300 |
| 29 abr 2024 | 7.33 | 7.41 | 7.25 | 7.30 | 7.30 | 458,000 |
| 26 abr 2024 | 7.36 | 7.45 | 7.17 | 7.29 | 7.29 | 223,400 |
| 25 abr 2024 | 7.50 | 7.54 | 7.21 | 7.33 | 7.33 | 414,300 |
| 24 abr 2024 | 7.35 | 7.65 | 7.34 | 7.65 | 7.65 | 371,300 |
| 23 abr 2024 | 7.44 | 7.92 | 7.23 | 7.35 | 7.35 | 687,500 |
| 22 abr 2024 | 7.25 | 7.52 | 7.13 | 7.25 | 7.25 | 243,100 |
| 19 abr 2024 | 7.43 | 7.62 | 7.16 | 7.22 | 7.22 | 322,500 |
| 18 abr 2024 | 6.94 | 7.57 | 6.88 | 7.35 | 7.35 | 338,300 |
| 17 abr 2024 | 7.34 | 7.37 | 6.94 | 6.95 | 6.95 | 204,500 |
| 16 abr 2024 | 7.47 | 7.55 | 7.26 | 7.28 | 7.28 | 239,000 |
| 15 abr 2024 | 7.80 | 7.86 | 7.47 | 7.47 | 7.47 | 213,200 |
| 12 abr 2024 | 7.95 | 7.95 | 7.55 | 7.80 | 7.80 | 285,800 |
| 11 abr 2024 | 7.93 | 8.05 | 7.67 | 7.95 | 7.95 | 293,000 |
| 10 abr 2024 | 7.74 | 7.96 | 7.68 | 7.86 | 7.86 | 259,000 |
| 09 abr 2024 | 8.29 | 8.33 | 7.97 | 8.07 | 8.07 | 160,000 |
| 08 abr 2024 | 8.44 | 8.52 | 8.13 | 8.24 | 8.24 | 155,300 |
| 05 abr 2024 | 8.21 | 8.55 | 7.99 | 8.44 | 8.44 | 295,600 |
| 04 abr 2024 | 8.52 | 8.62 | 8.26 | 8.27 | 8.27 | 147,800 |
| 03 abr 2024 | 8.17 | 8.37 | 8.14 | 8.36 | 8.36 | 221,500 |
| 02 abr 2024 | 8.78 | 8.78 | 8.17 | 8.23 | 8.23 | 368,900 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.