Stockscreener 앱 받기
10.44
1.85%
0.19
시간 외 거래:
10.44
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $10.50 | $10.17 | $0.33 | 294,199.0 | +1.85% |
| 2025-05-08 | $10.68 | $9.63 | $1.04 | 617,139.0 | +6.44% |
| 2025-05-07 | $9.90 | $9.34 | $0.565 | 421,740.0 | -2.92% |
| 2025-05-06 | $10.93 | $9.56 | $1.37 | 844,800.0 | +8.77% |
| 2025-05-05 | $9.48 | $8.97 | $0.5083 | 297,666.0 | -0.87% |
| 2025-05-02 | $9.41 | $9.01 | $0.40 | 231,247.0 | +2.68% |
| 2025-05-01 | $9.08 | $8.90 | $0.1801 | 181,831.0 | +1.36% |
| 2025-04-30 | $9.05 | $8.61 | $0.44 | 353,052.0 | -0.45% |
| 2025-04-29 | $8.90 | $8.69 | $0.21 | 202,515.0 | +0.34% |
| 2025-04-28 | $9.04 | $8.71 | $0.325 | 160,358.0 | -0.45% |
| 2025-04-25 | $8.91 | $8.59 | $0.32 | 169,826.0 | +0.11% |
| 2025-04-24 | $9.05 | $8.73 | $0.32 | 280,602.0 | +0.91% |
| 2025-04-23 | $9.44 | $8.76 | $0.6812 | 350,357.0 | +5.90% |
| 2025-04-22 | $8.40 | $8.16 | $0.24 | 231,733.0 | +2.85% |
| 2025-04-21 | $8.10 | $7.78 | $0.315 | 328,476.0 | +1.25% |
| 2025-04-17 | $8.12 | $7.86 | $0.26 | 178,171.0 | +0.76% |
| 2025-04-16 | $8.45 | $7.77 | $0.68 | 222,568.0 | -1.49% |
| 2025-04-15 | $8.48 | $8.00 | $0.48 | 196,942.0 | -1.71% |
| 2025-04-14 | $8.40 | $7.98 | $0.42 | 302,957.0 | +0.43% |
| 2025-04-11 | $8.30 | $7.76 | $0.54 | 320,850.0 | +1.31% |
Lindblad Expeditions Holdings Inc 주식 (LIND) 연도별 가격 이력
이 심층 분석에서는 Lindblad Expeditions Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lindblad Expeditions Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.93 | $8.90 | $2.03 | 3,182,821.0 | +18.10% |
| 2025-04 | $9.65 | $7.45 | $2.20 | 7,241,237.0 | -4.64% |
| 2025-03 | $11.54 | $8.96 | $2.58 | 6,617,382.0 | -17.01% |
| 2025-02 | $13.56 | $9.57 | $3.99 | 6,075,282.0 | -12.19% |
| 2025-01 | $13.45 | $11.01 | $2.44 | 5,533,642.0 | +7.25% |
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.13 | $11.23 | $2.90 | 5,837,468.0 | -9.20% |
| 2024-11 | $14.34 | $9.17 | $5.17 | 7,348,055.0 | +40.32% |
| 2024-10 | $10.10 | $8.78 | $1.32 | 4,073,527.0 | +2.16% |
| 2024-09 | $10.95 | $8.89 | $2.06 | 5,316,214.0 | -6.75% |
| 2024-08 | $11.29 | $6.75 | $4.53 | 8,341,819.0 | +15.21% |
| 2024-07 | $11.27 | $8.48 | $2.79 | 5,286,899.0 | -10.78% |
| 2024-06 | $9.77 | $7.00 | $2.77 | 5,726,674.0 | +24.68% |
| 2024-05 | $8.62 | $7.04 | $1.58 | 5,637,481.0 | +5.45% |
| 2024-04 | $9.39 | $6.35 | $3.04 | 7,120,903.0 | -21.33% |
| 2024-03 | $9.56 | $8.03 | $1.53 | 4,393,064.0 | +0.65% |
| 2024-02 | $9.72 | $7.51 | $2.21 | 5,558,064.0 | +0.32% |
| 2024-01 | $11.09 | $8.38 | $2.71 | 6,981,398.0 | -18.01% |
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.53 | $7.67 | $3.86 | 9,075,178.0 | +43.57% |
| 2023-11 | $8.36 | $5.47 | $2.89 | 9,216,868.0 | +26.21% |
| 2023-10 | $7.40 | $5.65 | $1.75 | 6,150,150.0 | -13.61% |
| 2023-09 | $9.21 | $7.01 | $2.20 | 7,129,650.0 | -20.44% |
| 2023-08 | $11.59 | $9.02 | $2.57 | 5,106,729.0 | -23.43% |
| 2023-07 | $12.13 | $9.21 | $2.92 | 8,931,343.0 | +8.64% |
| 2023-06 | $11.21 | $9.36 | $1.85 | 9,040,609.0 | +14.77% |
| 2023-05 | $12.10 | $8.93 | $3.17 | 8,173,079.0 | -16.18% |
| 2023-04 | $12.03 | $8.51 | $3.52 | 5,613,328.0 | +18.31% |
| 2023-03 | $10.62 | $8.02 | $2.60 | 8,389,772.0 | +11.42% |
| 2023-02 | $12.46 | $8.50 | $3.96 | 5,729,342.0 | -27.90% |
| 2023-01 | $11.97 | $7.84 | $4.13 | 5,899,356.0 | +54.55% |
1.01%
0.81%
자본화:
|
볼륨(24시간):