Lindsay

LNN
🏛️ usa →
140.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 138.50 138.50 138.18 138.18 3.0K
09:33 137.89 137.89 137.89 137.89 1.6K
09:34 138.20 138.20 138.20 138.20 17.5K
09:41 138.97 138.97 138.97 138.97 5.1K
09:45 139.08 139.17 139.08 139.17 2.4K
09:46 139.57 139.57 139.57 139.57 1.5K
09:47 139.43 139.43 139.43 139.43 3.5K
09:50 139.23 139.23 139.23 139.23 4.0K
10:01 139.30 139.30 139.30 139.30 1.0K
10:32 138.21 138.21 138.21 138.21 0.8K
10:50 137.35 137.35 137.35 137.35 1.8K
11:32 138.21 138.21 138.21 138.21 0.2K
11:43 138.21 138.21 138.21 138.21 0.1K
11:44 137.91 137.97 137.91 137.97 7.1K
11:52 138.01 138.01 138.01 138.01 0.3K
11:54 137.99 137.99 137.99 137.99 2.4K
12:16 138.36 138.36 138.36 138.36 2.1K
12:59 138.53 138.53 138.53 138.53 1.0K
13:24 138.45 138.45 138.45 138.45 2.2K
13:41 138.75 138.75 138.75 138.75 0.2K
13:48 138.65 138.65 138.65 138.65 1.3K
13:51 138.43 138.43 138.43 138.43 1.9K
14:14 138.87 138.87 138.87 138.87 1.3K
14:46 138.85 138.85 138.85 138.85 1.1K
14:59 138.82 138.82 138.82 138.82 0.8K
15:04 138.98 138.98 138.98 138.98 0.3K
15:06 139.16 139.16 139.16 139.16 0.6K
15:16 139.26 139.26 139.26 139.26 0.6K
15:19 139.33 139.33 139.33 139.33 0.3K
15:23 139.76 139.76 139.76 139.76 1.6K
15:31 139.59 139.59 139.59 139.59 0.6K
15:34 139.38 139.38 139.38 139.38 2.4K
15:50 139.70 139.70 139.70 139.70 0.4K
15:51 139.73 139.73 139.73 139.73 0.7K
15:54 139.64 139.64 139.64 139.64 1.0K
15:55 139.40 139.40 139.39 139.39 2.9K
15:56 139.25 139.25 139.25 139.25 2.5K
15:59 139.40 139.68 139.40 139.68 16.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 139.48 141.40 139.06 140.12 0.2M
2025-09-30 139.38 140.94 139.64 140.56 0.1M
2025-09-29 140.56 140.69 139.16 140.18 0.1M
2025-09-26 137.66 139.76 137.35 139.68 0.1M
2025-09-25 137.70 138.50 136.93 137.74 0.1M
2025-09-24 140.96 140.96 137.74 137.74 0.1M
2025-09-23 140.42 142.55 139.39 139.68 0.1M
2025-09-22 138.44 141.21 138.38 140.54 0.1M
2025-09-19 141.31 141.44 138.80 138.93 0.2M
2025-09-18 139.19 142.10 139.15 141.15 0.1M
2025-09-17 141.59 142.50 139.44 139.64 0.1M
2025-09-16 139.49 141.08 139.40 140.56 0.1M
2025-09-15 139.74 140.81 138.92 139.81 0.1M
2025-09-12 139.86 140.52 138.31 139.52 0.1M
2025-09-11 138.30 141.06 136.87 140.82 0.1M
2025-09-10 137.52 139.28 136.71 137.65 0.1M
2025-09-09 140.63 141.43 137.18 138.10 0.1M
2025-09-08 140.26 141.19 138.82 140.39 0.1M
2025-09-05 138.95 141.00 138.53 140.48 0.1M
2025-09-04 136.73 139.00 136.73 138.52 0.1M
2025-09-03 136.40 137.50 135.87 136.41 0.1M
2025-09-02 136.44 137.86 135.50 137.02 0.1M
2025-08-29 138.66 140.50 136.05 137.23 0.1M
2025-08-28 141.46 141.62 138.62 139.41 0.1M
2025-08-27 137.97 140.67 137.58 140.43 0.1M
2025-08-26 139.89 140.25 138.62 138.81 0.1M
2025-08-25 142.79 143.16 139.46 139.83 0.1M
2025-08-22 138.32 143.81 138.32 143.07 0.1M
2025-08-21 138.23 139.27 137.32 138.23 0.1M
2025-08-20 140.91 142.17 138.17 138.53 0.1M
2025-08-19 140.37 141.31 139.77 140.83 0.1M
2025-08-18 138.68 140.82 137.56 139.79 0.1M
2025-08-15 140.52 140.52 137.96 138.47 0.1M
2025-08-14 141.31 141.60 139.06 140.73 0.1M
2025-08-13 140.99 143.12 139.08 143.08 0.1M
2025-08-12 138.46 140.57 137.37 140.15 0.1M
2025-08-11 135.80 137.26 135.10 137.00 0.1M
2025-08-08 135.93 137.13 135.68 135.87 0.0M
2025-08-07 135.73 136.40 134.30 135.43 0.0M
2025-08-06 136.09 136.09 134.14 135.43 0.1M
2025-08-05 135.16 136.03 134.31 135.91 0.1M
2025-08-04 133.92 135.59 133.64 135.41 0.1M
2025-08-01 135.33 135.33 132.82 133.42 0.1M
2025-07-31 134.67 137.53 134.67 136.51 0.1M
2025-07-30 137.34 137.65 134.70 135.70 0.1M
2025-07-29 139.01 139.01 135.46 136.83 0.1M
2025-07-28 137.06 139.65 136.74 137.88 0.1M
2025-07-25 138.60 139.00 135.39 137.76 0.1M
2025-07-24 133.48 137.61 133.48 137.49 0.1M
2025-07-23 137.36 138.51 136.71 138.13 0.1M
2025-07-22 134.48 138.04 134.48 137.02 0.1M
2025-07-21 138.23 138.24 134.75 135.17 0.1M
2025-07-18 139.39 139.39 135.67 137.18 0.2M
2025-07-17 135.60 138.75 135.60 138.64 0.2M
2025-07-16 136.00 137.34 133.99 135.86 0.1M
2025-07-15 136.69 137.09 133.90 135.66 0.3M
2025-07-14 136.99 137.73 135.43 136.09 0.2M
2025-07-11 139.51 141.47 137.64 138.14 0.1M
2025-07-10 143.12 144.84 140.60 140.70 0.2M
2025-07-09 145.29 147.90 142.88 143.75 0.2M
2025-07-08 145.96 147.61 140.82 145.47 0.2M
2025-07-07 148.08 148.76 144.76 145.96 0.3M
2025-07-03 145.90 149.16 144.14 148.29 0.2M
2025-07-02 146.03 148.06 144.16 147.11 0.3M
2025-07-01 143.70 149.56 143.70 147.56 0.3M
2025-06-30 143.76 145.54 140.54 144.25 0.2M
2025-06-27 145.68 145.68 141.20 142.70 0.3M
2025-06-26 147.99 150.96 139.76 143.23 0.3M
2025-06-25 137.54 139.00 136.45 137.29 0.1M
2025-06-24 138.19 139.00 135.85 138.22 0.1M
2025-06-23 135.33 136.88 133.46 136.76 0.1M
2025-06-20 135.74 136.27 134.87 135.78 0.2M
2025-06-18 134.55 136.83 133.12 134.85 0.1M
2025-06-17 134.16 136.07 134.16 135.13 0.1M
2025-06-16 135.79 136.56 134.27 135.58 0.1M
2025-06-13 135.00 136.00 133.46 134.22 0.1M
2025-06-12 136.76 137.56 136.14 136.29 0.1M
2025-06-11 138.74 138.74 137.10 137.23 0.1M
2025-06-10 136.00 138.26 135.04 138.24 0.1M
2025-06-09 135.68 138.04 135.68 137.22 0.1M
2025-06-06 137.09 137.52 135.00 135.35 0.1M
2025-06-05 136.74 136.76 135.08 135.27 0.1M
2025-06-04 139.17 139.92 136.36 136.56 0.1M
2025-06-03 140.43 144.08 138.99 139.25 0.1M
2025-06-02 138.98 139.88 137.87 139.80 0.1M
2025-05-30 140.75 140.75 139.12 139.40 0.1M
2025-05-29 140.87 141.59 139.78 140.74 0.1M
2025-05-28 139.92 140.42 138.20 139.69 0.1M
2025-05-27 139.81 141.26 138.07 139.82 0.1M
2025-05-23 135.18 138.00 135.18 137.98 0.1M
2025-05-22 137.73 138.48 136.97 137.08 0.1M
2025-05-21 139.39 140.86 137.77 138.78 0.0M
2025-05-20 142.00 143.69 140.42 141.08 0.1M
2025-05-19 140.76 142.78 140.61 142.76 0.0M
2025-05-16 141.44 142.50 140.27 141.84 0.1M
2025-05-15 138.33 142.61 138.28 141.44 0.1M
2025-05-14 138.66 139.63 136.66 137.67 0.1M
2025-05-13 139.14 140.68 138.39 138.90 0.0M
2025-05-12 137.94 139.38 137.01 137.81 0.1M
2025-05-09 133.83 134.44 132.67 134.09 0.1M
2025-05-08 133.56 133.91 130.72 133.36 0.1M
2025-05-07 135.25 135.91 131.63 132.36 0.1M
2025-05-06 131.57 136.00 131.25 134.57 0.1M
2025-05-05 131.90 134.73 131.02 132.13 0.1M
2025-05-02 132.53 133.61 130.98 132.76 0.0M
2025-05-01 128.22 131.58 127.59 130.40 0.1M
2025-04-30 128.87 129.49 125.94 129.06 0.1M
2025-04-29 128.00 129.90 127.75 129.09 0.0M
2025-04-28 128.92 131.82 126.65 128.32 0.1M
2025-04-25 128.81 128.93 127.28 128.67 0.1M
2025-04-24 125.39 130.13 125.39 129.64 0.1M
2025-04-23 127.65 128.77 124.85 125.73 0.1M
2025-04-22 124.23 125.84 122.75 124.59 0.1M
2025-04-21 122.54 124.01 121.44 122.26 0.1M
2025-04-17 124.77 125.22 123.20 124.06 0.1M
2025-04-16 127.30 127.30 123.42 124.78 0.1M
2025-04-15 126.62 129.26 126.62 128.51 0.1M
2025-04-14 128.43 129.05 126.66 127.44 0.1M
2025-04-11 123.18 127.78 122.55 126.78 0.1M
2025-04-10 124.57 124.88 121.05 123.49 0.1M
2025-04-09 115.01 126.43 115.01 126.30 0.2M
2025-04-08 122.63 122.63 114.81 116.32 0.1M
2025-04-07 115.25 122.15 115.25 119.62 0.2M
2025-04-04 127.00 127.00 117.44 119.79 0.1M
2025-04-03 127.00 134.90 124.07 129.28 0.3M
2025-04-02 126.74 130.45 126.56 130.45 0.1M
2025-04-01 125.70 128.58 124.69 127.59 0.1M
2025-03-31 124.97 127.87 123.63 126.52 0.1M
2025-03-28 130.05 131.69 125.86 126.71 0.0M
2025-03-27 131.61 131.75 130.09 130.98 0.0M
2025-03-26 129.18 132.47 129.18 130.53 0.1M
2025-03-25 128.60 130.94 126.98 129.94 0.1M
2025-03-24 127.80 129.01 127.09 128.71 0.1M
2025-03-21 126.85 128.38 125.51 126.92 0.2M
2025-03-20 128.04 128.86 127.58 127.90 0.0M
2025-03-19 128.90 129.70 127.38 128.94 0.1M
2025-03-18 129.50 130.06 128.91 129.29 0.0M
2025-03-17 129.38 130.69 129.06 129.93 0.1M
2025-03-14 128.91 132.00 127.46 130.47 0.1M
2025-03-13 127.36 128.99 127.24 127.75 0.1M
2025-03-12 130.46 130.46 126.49 127.75 0.1M
2025-03-11 131.53 132.20 129.85 130.41 0.1M
2025-03-10 130.98 132.37 129.96 130.91 0.1M
2025-03-07 129.43 132.39 129.03 132.01 0.1M
2025-03-06 128.89 131.19 127.58 130.03 0.1M
2025-03-05 128.59 129.88 127.47 129.85 0.1M
2025-03-04 126.81 127.95 124.20 126.70 0.1M
2025-03-03 132.55 133.45 128.02 128.43 0.1M
2025-02-28 132.28 134.43 130.03 132.12 0.1M
2025-02-27 132.34 134.66 132.34 132.87 0.0M
2025-02-26 133.40 134.66 132.43 132.61 0.0M
2025-02-25 131.50 134.71 131.42 133.64 0.1M
2025-02-24 135.19 135.53 131.17 131.48 0.1M
2025-02-21 138.64 138.86 135.38 135.39 0.1M
2025-02-20 137.65 138.54 136.47 137.10 0.1M
2025-02-19 136.48 139.65 135.77 138.56 0.1M
2025-02-18 133.54 137.98 132.27 137.59 0.1M
2025-02-14 130.50 133.07 130.50 133.07 0.1M
2025-02-13 129.89 131.26 129.63 130.45 0.1M
2025-02-12 129.81 131.33 128.74 129.53 0.1M
2025-02-11 128.80 132.25 128.80 131.92 0.1M
2025-02-10 130.61 131.02 129.52 129.62 0.1M
2025-02-07 132.13 132.13 129.39 130.16 0.0M
2025-02-06 133.81 133.81 131.23 131.62 0.0M
2025-02-05 130.39 133.21 129.85 132.79 0.1M
2025-02-04 130.24 132.56 129.88 130.94 0.1M
2025-02-03 131.55 132.95 129.58 131.14 0.1M
2025-01-31 135.24 135.92 133.42 134.19 0.1M
2025-01-30 136.83 137.33 134.57 136.21 0.1M
2025-01-29 136.53 138.54 133.85 135.06 0.1M
2025-01-28 137.82 140.27 136.68 136.84 0.1M
2025-01-27 139.23 140.26 138.26 138.71 0.1M
2025-01-24 138.78 139.23 136.53 138.45 0.1M
2025-01-23 134.62 139.16 134.57 139.05 0.1M
2025-01-22 134.84 135.96 134.62 134.79 0.1M
2025-01-21 134.99 136.30 134.56 135.24 0.1M
2025-01-17 132.69 133.35 131.25 133.04 0.1M
2025-01-16 131.43 131.61 129.54 131.28 0.1M
2025-01-15 130.26 131.48 129.00 130.61 0.1M
2025-01-14 127.47 129.46 126.27 128.31 0.1M
2025-01-13 121.90 127.35 121.90 127.27 0.1M
2025-01-10 121.34 124.00 120.60 123.06 0.1M
2025-01-08 119.66 123.26 119.30 123.26 0.1M
2025-01-07 121.21 124.22 117.27 119.79 0.1M
2025-01-06 118.83 120.07 116.74 117.64 0.1M
2025-01-03 117.51 118.75 116.59 118.28 0.0M
2025-01-02 118.57 119.40 116.53 116.77 0.1M