Stockscreener 앱 받기
12.60
0.87%
-0.11
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.95 | $12.15 | $0.7999 | 202,186.0 | -0.87% |
| 2024-11-26 | $13.11 | $12.55 | $0.5599 | 184,621.0 | -0.86% |
| 2024-11-25 | $13.17 | $12.78 | $0.388 | 186,872.0 | -0.23% |
| 2024-11-22 | $12.96 | $12.51 | $0.45 | 173,280.0 | +0.63% |
| 2024-11-21 | $13.00 | $12.69 | $0.31 | 201,735.0 | -0.78% |
| 2024-11-20 | $13.19 | $12.79 | $0.40 | 190,945.0 | -2.87% |
| 2024-11-19 | $13.34 | $12.99 | $0.35 | 223,353.0 | -0.23% |
| 2024-11-18 | $13.33 | $13.03 | $0.3013 | 207,215.0 | +1.22% |
| 2024-11-15 | $13.34 | $12.73 | $0.61 | 174,322.0 | +0.00% |
| 2024-11-14 | $13.42 | $12.99 | $0.43 | 267,549.0 | -1.13% |
| 2024-11-13 | $13.81 | $13.10 | $0.7065 | 178,542.0 | -1.70% |
| 2024-11-12 | $13.67 | $12.98 | $0.6909 | 275,789.0 | +1.81% |
| 2024-11-11 | $13.85 | $12.84 | $1.01 | 380,207.0 | -4.33% |
| 2024-11-08 | $14.34 | $13.02 | $1.32 | 736,453.0 | +4.92% |
| 2024-11-07 | $13.40 | $12.65 | $0.75 | 619,371.0 | +0.53% |
| 2024-11-06 | $13.32 | $12.01 | $1.31 | 892,890.0 | +12.21% |
| 2024-11-05 | $11.97 | $10.33 | $1.64 | 1,749,311.0 | +25.24% |
| 2024-11-04 | $9.54 | $9.17 | $0.37 | 187,781.0 | -0.53% |
| 2024-11-01 | $9.53 | $9.28 | $0.25 | 107,926.0 | -0.53% |
| 2024-10-31 | $9.77 | $9.42 | $0.345 | 144,037.0 | -0.74% |
| 2024-10-30 | $10.00 | $9.46 | $0.54 | 177,900.0 | -5.46% |
| 2024-10-29 | $10.10 | $9.63 | $0.47 | 150,022.0 | +1.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.34 | $9.17 | $5.17 | 7,342,534.0 | +33.33% |
| 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% |
Lindblad Expeditions Holdings Inc 주식 (LIND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.96 | $6.55 | $3.41 | 6,082,029.0 | -15.20% |
| 2022-11 | $11.67 | $8.30 | $3.37 | 7,380,673.0 | +8.22% |
| 2022-10 | $8.55 | $5.91 | $2.64 | 6,930,298.0 | +24.11% |
| 2022-09 | $10.55 | $6.51 | $4.04 | 6,617,786.0 | -12.55% |
| 2022-08 | $11.94 | $6.51 | $5.43 | 8,015,500.0 | -2.15% |
| 2022-07 | $8.61 | $6.29 | $2.32 | 10,066,809.0 | -2.47% |
| 2022-06 | $14.99 | $7.46 | $7.54 | 9,207,653.0 | -43.59% |
| 2022-05 | $15.81 | $10.16 | $5.65 | 6,237,593.0 | -6.21% |
| 2022-04 | $16.54 | $14.05 | $2.49 | 3,852,607.0 | +1.53% |
| 2022-03 | $17.57 | $11.19 | $6.38 | 6,872,320.0 | -14.95% |
| 2022-02 | $18.99 | $14.41 | $4.58 | 5,052,609.0 | +5.10% |
| 2022-01 | $19.13 | $14.00 | $5.13 | 4,814,752.0 | +8.14% |
0.96%
자본화:
|
볼륨(24시간):