Skip to main content

Lemaitre Vascular (NQ: LMAT )

66.36 -0.84 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.97 47.65 43.97 46.56 239,703 -0.46(-0.97%)
Jan 28, 2021 46.78 48.43 46.40 47.01 151,094 -0.20(-0.43%)
Jan 27, 2021 44.60 48.95 44.16 47.21 181,095 +1.10(+2.39%)
Jan 26, 2021 45.29 46.27 44.72 46.11 82,135 +0.80(+1.77%)
Jan 25, 2021 44.00 45.59 43.89 45.31 113,919 +1.30(+2.95%)
Jan 22, 2021 42.89 44.27 42.89 44.01 67,719 +0.64(+1.47%)
Jan 21, 2021 43.53 44.13 42.25 43.37 111,679 -0.14(-0.31%)
Jan 20, 2021 43.32 44.34 43.00 43.50 117,974 +0.32(+0.74%)
Jan 19, 2021 41.77 43.49 41.77 43.18 96,351 +1.83(+4.43%)
Jan 15, 2021 41.65 42.56 40.69 41.35 88,469 -0.56(-1.34%)
Jan 14, 2021 40.39 43.13 40.39 41.92 120,465 +1.62(+4.01%)
Jan 13, 2021 40.16 41.00 39.08 40.30 68,429 -0.03(-0.07%)
Jan 12, 2021 41.45 42.06 39.90 40.33 90,999 -1.00(-2.41%)
Jan 11, 2021 41.30 41.83 40.93 41.32 81,372 -0.18(-0.44%)
Jan 08, 2021 41.67 42.15 40.90 41.51 101,476 -0.06(-0.14%)
Jan 07, 2021 41.65 42.12 41.16 41.57 92,085 +0.10(+0.23%)
Jan 06, 2021 40.75 41.68 40.75 41.47 144,801 +1.24(+3.08%)
Jan 05, 2021 39.06 40.88 39.06 40.23 124,041 +1.30(+3.33%)
Jan 04, 2021 39.54 39.94 38.15 38.93 102,903 -0.30(-0.77%)
Dec 31, 2020 39.23 39.23 39.23 52,963 +0.93(+2.43%)
Dec 30, 2020 37.70 38.55 37.56 38.30 52,963 +0.68(+1.80%)
Dec 29, 2020 37.85 38.11 36.89 37.62 61,251 -0.04(-0.10%)
Dec 28, 2020 37.68 37.93 37.24 37.66 69,384 +0.49(+1.33%)
Dec 24, 2020 37.36 37.54 36.82 37.17 36,647 +0.07(+0.18%)
Dec 23, 2020 36.24 37.32 36.24 37.10 72,509 +0.89(+2.46%)
Dec 22, 2020 37.27 37.55 36.14 36.21 117,581 -0.76(-2.04%)
Dec 21, 2020 36.02 37.31 35.72 36.97 97,506 +0.21(+0.58%)
Dec 18, 2020 35.98 36.97 35.84 36.75 311,140 +0.98(+2.73%)
Dec 17, 2020 35.65 36.25 35.35 35.77 118,452 +0.37(+1.04%)
Dec 16, 2020 35.14 35.85 34.95 35.41 116,575 +0.49(+1.41%)
Dec 15, 2020 33.54 35.05 33.41 34.91 145,693 +1.50(+4.49%)
Dec 14, 2020 33.74 34.39 33.18 33.41 134,720 -0.16(-0.49%)
Dec 11, 2020 34.46 34.63 33.16 33.58 151,853 -1.02(-2.94%)
Dec 10, 2020 34.65 35.30 34.12 34.59 220,425 -0.26(-0.75%)
Dec 09, 2020 35.12 35.71 34.58 34.85 206,249 -0.32(-0.91%)
Dec 08, 2020 35.32 35.84 35.08 35.17 302,178 -0.31(-0.87%)
Dec 07, 2020 36.43 37.03 35.22 35.48 167,333 -0.83(-2.29%)
Dec 04, 2020 35.74 36.62 35.21 36.32 110,870 +0.89(+2.52%)
Dec 03, 2020 36.31 36.67 35.01 35.43 122,894 -0.70(-1.93%)
Dec 02, 2020 36.30 37.05 36.03 36.12 134,437 -0.19(-0.53%)
Dec 01, 2020 38.52 38.55 35.94 36.32 168,385 -1.84(-4.82%)
Nov 30, 2020 38.27 38.75 37.85 38.16 120,135 -0.18(-0.48%)
Nov 27, 2020 39.86 39.86 37.88 38.34 64,416 -1.64(-4.10%)
Nov 25, 2020 39.88 40.55 38.72 39.98 169,816 +0.10(+0.24%)
Nov 24, 2020 38.11 40.06 37.95 39.88 183,304 +2.22(+5.89%)
Nov 23, 2020 36.74 38.17 35.71 37.66 173,290 +1.09(+2.99%)
Nov 20, 2020 36.15 37.05 35.49 36.57 79,178 +0.04(+0.11%)
Nov 19, 2020 36.77 37.10 35.84 36.53 67,678 -0.28(-0.76%)
Nov 18, 2020 37.59 37.95 36.59 36.81 106,985 -0.63(-1.69%)
Nov 17, 2020 36.89 38.06 36.07 37.44 140,966 +0.55(+1.49%)
Nov 16, 2020 36.48 37.27 36.04 36.89 116,450 +0.95(+2.63%)
Nov 13, 2020 36.03 36.70 35.36 35.95 70,990 +0.25(+0.70%)
Nov 12, 2020 35.56 35.99 34.74 35.70 70,062 -0.14(-0.38%)
Nov 11, 2020 36.73 37.19 35.28 35.83 102,354 -0.59(-1.62%)
Nov 10, 2020 36.15 36.81 34.82 36.42 183,188 +0.67(+1.86%)
Nov 09, 2020 34.90 36.62 34.50 35.75 319,053 +1.27(+3.67%)
Nov 06, 2020 33.49 34.58 33.44 34.49 89,618 +1.01(+3.00%)
Nov 05, 2020 33.59 34.67 33.34 33.48 71,752 +0.19(+0.58%)
Nov 04, 2020 33.76 34.66 32.97 33.29 70,407 -0.44(-1.32%)
Nov 03, 2020 33.24 34.35 33.17 33.73 108,501 +0.90(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.