Saturday, 20 April 2024
Lindblad Expeditions Holdings Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 6.390 | 6.520 | 5.910 | 6.120 | 363,100 |
| 13/10/22 | 6.290 | 6.570 | 5.940 | 6.300 | 789,800 |
| 12/10/22 | 6.220 | 6.740 | 6.130 | 6.620 | 214,000 |
| 11/10/22 | 6.520 | 6.595 | 5.930 | 6.210 | 357,700 |
| 10/10/22 | 7.190 | 7.190 | 6.350 | 6.590 | 260,100 |
| 07/10/22 | 7.070 | 7.260 | 6.930 | 7.170 | 375,800 |
| 06/10/22 | 7.660 | 7.930 | 7.160 | 7.250 | 264,800 |
| 05/10/22 | 7.630 | 7.780 | 7.310 | 7.740 | 353,200 |
| 04/10/22 | 7.040 | 7.900 | 7.040 | 7.860 | 389,900 |
| 03/10/22 | 6.760 | 7.180 | 6.310 | 6.820 | 472,600 |
| 30/09/22 | 7.130 | 7.145 | 6.515 | 6.760 | 603,400 |
| 29/09/22 | 8.330 | 8.340 | 7.380 | 7.440 | 266,700 |
| 28/09/22 | 8.430 | 8.580 | 8.170 | 8.500 | 389,900 |
| 26/09/22 | 9.110 | 9.300 | 8.210 | 8.250 | 295,900 |
| 23/09/22 | 8.730 | 9.150 | 8.330 | 9.070 | 378,100 |
| 22/09/22 | 9.110 | 9.185 | 8.730 | 8.990 | 306,100 |
| 21/09/22 | 9.890 | 9.890 | 9.030 | 9.050 | 289,300 |
| 20/09/22 | 10.480 | 10.550 | 9.740 | 9.890 | 225,100 |
| 19/09/22 | 10.01 | 10.45 | 10.01 | 10.30 | 219,400 |
| 16/09/22 | 10.00 | 10.42 | 9.22 | 10.27 | 503,100 |
| 15/09/22 | 10.00 | 10.52 | 10.00 | 10.31 | 288,800 |
| 14/09/22 | 9.74 | 10.04 | 9.59 | 10.04 | 205,400 |
| 13/09/22 | 9.500 | 9.920 | 9.430 | 9.740 | 330,500 |
| 12/09/22 | 9.96 | 10.31 | 9.74 | 10.21 | 212,500 |
| 09/09/22 | 9.520 | 9.980 | 9.520 | 9.910 | 203,900 |
| 08/09/22 | 9.130 | 9.450 | 8.950 | 9.420 | 146,400 |
| 07/09/22 | 8.700 | 9.360 | 8.240 | 9.300 | 460,300 |
| 06/09/22 | 8.300 | 8.580 | 7.900 | 8.150 | 251,000 |
| 02/09/22 | 8.000 | 8.450 | 7.890 | 8.160 | 299,800 |
| 01/09/22 | 7.530 | 8.030 | 7.350 | 7.920 | 320,800 |
| 31/08/22 | 7.930 | 7.930 | 7.600 | 7.730 | 353,000 |
| 30/08/22 | 8.930 | 9.110 | 7.770 | 7.850 | 303,300 |
| 29/08/22 | 8.860 | 8.975 | 8.540 | 8.800 | 270,400 |
| 26/08/22 | 9.290 | 9.340 | 8.830 | 8.850 | 216,700 |
| 25/08/22 | 9.060 | 9.560 | 9.060 | 9.300 | 174,800 |
| 24/08/22 | 8.830 | 9.310 | 8.830 | 9.050 | 242,800 |
| 23/08/22 | 9.610 | 9.760 | 8.750 | 8.770 | 289,700 |
| 22/08/22 | 9.570 | 9.900 | 9.400 | 9.620 | 238,700 |
| 19/08/22 | 10.810 | 10.850 | 9.800 | 9.880 | 432,800 |
| 18/08/22 | 11.56 | 11.73 | 11.14 | 11.17 | 164,300 |
| 17/08/22 | 11.37 | 11.75 | 11.11 | 11.66 | 180,300 |
| 16/08/22 | 11.17 | 11.94 | 10.94 | 11.66 | 250,200 |
| 15/08/22 | 11.04 | 11.50 | 10.95 | 11.26 | 338,400 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |