Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.51 | -0.06 | -0.79% | 7.44 | 7.68 | 7.37 | 230,880 |
| Jun 06 2024 | 7.57 | -0.49 | -6.08% | 7.96 | 8.16 | 7.56 | 184,294 |
| Jun 05 2024 | 8.06 | 0.26 | 3.27% | 7.81 | 8.06 | 7.74 | 195,305 |
| Jun 04 2024 | 7.805 | 0.18 | 2.29% | 7.61 | 7.85 | 7.5401 | 281,092 |
| Jun 03 2024 | 7.63 | -0.11 | -1.42% | 7.78 | 7.81 | 7.49 | 394,838 |
| May 31 2024 | 7.74 | 0.08 | 1.04% | 7.73 | 7.86 | 7.52 | 198,228 |
| May 30 2024 | 7.66 | -0.10 | -1.29% | 7.77 | 7.89 | 7.6102 | 192,857 |
| May 29 2024 | 7.76 | -0.15 | -1.90% | 7.72 | 7.94 | 7.6741 | 279,342 |
| May 28 2024 | 7.91 | -0.23 | -2.83% | 8.28 | 8.28 | 7.84 | 154,597 |
| May 24 2024 | 8.14 | 0.05 | 0.62% | 8.09 | 8.23 | 8.0203 | 228,763 |
| May 23 2024 | 8.09 | -0.37 | -4.37% | 8.42 | 8.48 | 7.895 | 416,995 |
| May 22 2024 | 8.46 | 0.42 | 5.22% | 8.25 | 8.615 | 8.23 | 691,592 |
| May 21 2024 | 8.04 | 0.29 | 3.74% | 7.71 | 8.085 | 7.59 | 188,958 |
| May 20 2024 | 7.75 | 0.25 | 3.33% | 7.48 | 7.80 | 7.4689 | 149,893 |
| May 17 2024 | 7.50 | -0.07 | -0.92% | 7.59 | 7.63 | 7.40 | 223,023 |
| May 16 2024 | 7.57 | 0.17 | 2.30% | 7.38 | 7.65 | 7.22 | 271,066 |
| May 15 2024 | 7.40 | -0.14 | -1.86% | 7.58 | 7.7139 | 7.34 | 205,193 |
| May 14 2024 | 7.54 | -0.12 | -1.57% | 7.81 | 7.94 | 7.53 | 193,137 |
| May 13 2024 | 7.66 | 0.39 | 5.36% | 7.30 | 7.68 | 7.28 | 185,970 |
| May 10 2024 | 7.27 | -0.08 | -1.09% | 7.37 | 7.39 | 7.11 | 169,524 |
| May 09 2024 | 7.35 | 0.15 | 2.08% | 7.19 | 7.39 | 7.16 | 200,499 |
| May 08 2024 | 7.20 | -0.01 | -0.14% | 7.15 | 7.25 | 7.04 | 150,086 |
| May 07 2024 | 7.21 | -0.18 | -2.44% | 7.38 | 7.55 | 7.155 | 241,186 |
| May 06 2024 | 7.39 | 0.05 | 0.75% | 7.34 | 7.47 | 7.28 | 377,903 |
| May 03 2024 | 7.335 | -0.21 | -2.72% | 7.73 | 7.855 | 7.32 | 243,408 |
| May 02 2024 | 7.54 | 0.14 | 1.89% | 7.60 | 7.72 | 7.42 | 269,073 |
| May 01 2024 | 7.40 | 0.06 | 0.82% | 7.32 | 7.72 | 7.12 | 386,452 |
| Apr 30 2024 | 7.34 | 0.04 | 0.55% | 7.30 | 7.42 | 6.35 | 1,162,337 |
| Apr 29 2024 | 7.30 | 0.01 | 0.14% | 7.33 | 7.41 | 7.25 | 458,012 |
| Apr 26 2024 | 7.29 | -0.04 | -0.55% | 7.36 | 7.47 | 7.17 | 223,353 |
| Apr 25 2024 | 7.33 | -0.32 | -4.18% | 7.50 | 7.68 | 7.21 | 414,342 |
| Apr 24 2024 | 7.65 | 0.30 | 4.08% | 7.35 | 7.65 | 7.34 | 371,267 |
| Apr 23 2024 | 7.35 | 0.10 | 1.38% | 7.44 | 7.9225 | 7.225 | 687,541 |
| Apr 22 2024 | 7.25 | 0.03 | 0.42% | 7.30 | 7.52 | 7.13 | 243,211 |
| Apr 19 2024 | 7.22 | -0.13 | -1.77% | 7.43 | 7.62 | 7.16 | 322,503 |
| Apr 18 2024 | 7.35 | 0.40 | 5.76% | 6.94 | 7.57 | 6.882 | 337,773 |
| Apr 17 2024 | 6.95 | -0.33 | -4.53% | 7.34 | 7.41 | 6.94 | 204,489 |
| Apr 16 2024 | 7.28 | -0.19 | -2.54% | 7.47 | 7.55 | 7.26 | 237,604 |
| Apr 15 2024 | 7.47 | -0.33 | -4.23% | 7.80 | 7.87 | 7.47 | 213,245 |
| Apr 12 2024 | 7.80 | -0.15 | -1.89% | 7.95 | 7.95 | 7.55 | 285,827 |
| Apr 11 2024 | 7.95 | 0.09 | 1.15% | 7.93 | 8.05 | 7.67 | 293,487 |
| Apr 10 2024 | 7.86 | -0.21 | -2.60% | 7.74 | 7.96 | 7.68 | 259,009 |
| Apr 09 2024 | 8.07 | -0.17 | -2.06% | 8.29 | 8.33 | 7.968 | 159,978 |
| Apr 08 2024 | 8.24 | -0.20 | -2.37% | 8.44 | 8.52 | 8.13 | 155,325 |
| Apr 05 2024 | 8.44 | 0.17 | 2.06% | 8.21 | 8.545 | 7.9856 | 295,562 |
| Apr 04 2024 | 8.27 | -0.09 | -1.08% | 8.52 | 8.6163 | 8.26 | 147,786 |
| Apr 03 2024 | 8.36 | 0.13 | 1.58% | 8.17 | 8.37 | 8.135 | 221,530 |
| Apr 02 2024 | 8.23 | -0.79 | -8.76% | 8.78 | 8.78 | 8.17 | 367,888 |
| Apr 01 2024 | 9.02 | -0.31 | -3.32% | 9.35 | 9.39 | 9.00 | 155,254 |
| Mar 28 2024 | 9.33 | 0.08 | 0.86% | 9.26 | 9.38 | 9.23 | 142,922 |
| Mar 27 2024 | 9.25 | 0.15 | 1.65% | 9.21 | 9.31 | 8.92 | 146,771 |
| Mar 26 2024 | 9.10 | 0.00 | 0.00% | 9.12 | 9.36 | 9.05 | 131,245 |
| Mar 25 2024 | 9.10 | -0.25 | -2.67% | 9.35 | 9.56 | 9.07 | 142,724 |
| Mar 22 2024 | 9.35 | -0.05 | -0.53% | 9.46 | 9.46 | 9.08 | 203,700 |
| Mar 21 2024 | 9.40 | 0.58 | 6.58% | 8.81 | 9.48 | 8.70 | 280,204 |
| Mar 20 2024 | 8.82 | 0.12 | 1.38% | 8.70 | 8.91 | 8.50 | 153,553 |
| Mar 19 2024 | 8.70 | 0.26 | 3.08% | 8.43 | 8.79 | 8.43 | 206,922 |
| Mar 18 2024 | 8.44 | 0.12 | 1.44% | 8.39 | 8.50 | 8.24 | 148,921 |
| Mar 15 2024 | 8.32 | -0.10 | -1.19% | 8.35 | 8.77 | 8.21 | 410,030 |
| Mar 14 2024 | 8.42 | 0.15 | 1.81% | 8.27 | 8.44 | 8.03 | 259,827 |
| Mar 13 2024 | 8.27 | -0.17 | -2.01% | 8.42 | 8.68 | 8.22 | 194,236 |
| Mar 12 2024 | 8.44 | 0.16 | 1.93% | 8.28 | 8.5198 | 8.19 | 183,922 |
| Mar 11 2024 | 8.28 | -0.19 | -2.24% | 8.43 | 8.51 | 8.18 | 239,552 |
