Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lemaitre Vascular (NQ: LMAT )

78.88 +0.11 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.731 6.402 5.383 6.402 6,449 +0.67(+11.70%)
Sep 27, 2007 5.700 5.731 5.604 5.731 2,084 +0.21(+3.85%)
Sep 26, 2007 5.519 5.527 5.476 5.519 4,711 -0.03(-0.46%)
Sep 25, 2007 5.731 5.833 5.519 5.544 31,602 +0.03(+0.46%)
Sep 24, 2007 5.646 5.731 5.519 5.519 8,752 -0.03(-0.46%)
Sep 21, 2007 5.773 5.773 5.519 5.544 32,963 +0.02(+0.31%)
Sep 20, 2007 5.765 5.833 5.519 5.527 46,037 -0.25(-4.26%)
Sep 19, 2007 5.782 5.782 5.756 5.773 21,085 +0.04(+0.74%)
Sep 18, 2007 5.697 5.731 5.697 5.731 10,482 +0.03(+0.60%)
Sep 17, 2007 5.697 5.739 5.688 5.697 27,575 -0.10(-1.76%)
Sep 14, 2007 5.765 6.206 5.765 5.799 7,970 +0.07(+1.19%)
Sep 13, 2007 5.451 6.011 5.272 5.731 20,482 +0.08(+1.50%)
Sep 12, 2007 5.731 5.739 5.451 5.646 14,488 -0.08(-1.48%)
Sep 11, 2007 5.646 5.773 5.604 5.731 8,049 +0.00(+0.00%)
Sep 10, 2007 5.697 5.731 5.646 5.731 2,752 +0.00(+0.00%)
Sep 07, 2007 5.697 5.841 5.527 5.731 24,922 -0.21(-3.57%)
Sep 06, 2007 5.697 5.943 5.697 5.943 1,295 +0.25(+4.48%)
Sep 05, 2007 5.688 5.817 5.578 5.688 2,002 -0.04(-0.74%)
Sep 04, 2007 5.773 5.773 5.434 5.731 11,926 -0.04(-0.74%)
Aug 31, 2007 5.816 5.858 5.773 5.773 8,244 -0.08(-1.45%)
Aug 30, 2007 5.646 6.011 5.451 5.858 20,966 +0.42(+7.81%)
Aug 29, 2007 5.298 5.671 5.238 5.434 4,652 +0.20(+3.73%)
Aug 28, 2007 5.671 5.671 5.145 5.238 10,143 -0.44(-7.77%)
Aug 27, 2007 5.858 5.858 5.680 5.680 1,321 -0.06(-1.04%)
Aug 24, 2007 5.179 5.739 4.814 5.739 23,329 +0.03(+0.60%)
Aug 23, 2007 4.958 5.807 4.924 5.705 21,237 +0.48(+9.09%)
Aug 22, 2007 5.213 5.264 5.179 5.230 8,023 +0.16(+3.25%)
Aug 21, 2007 5.065 5.065 5.065 5.065 1,177 -0.00(-0.07%)
Aug 20, 2007 5.104 5.196 4.797 5.069 11,711 -0.03(-0.50%)
Aug 17, 2007 5.018 5.094 5.009 5.094 2,005 +0.08(+1.69%)
Aug 16, 2007 4.967 5.060 4.958 5.009 3,246 -0.08(-1.67%)
Aug 15, 2007 5.145 5.145 5.094 5.094 1,413 -0.04(-0.83%)
Aug 14, 2007 5.306 5.306 5.137 5.137 871 -0.17(-3.20%)
Aug 13, 2007 5.272 5.306 5.264 5.306 712 +0.11(+2.12%)
Aug 10, 2007 5.196 5.196 5.196 5.196 588 -0.41(-7.27%)
Aug 09, 2007 5.519 5.731 5.519 5.604 35,486 +0.08(+1.54%)
Aug 08, 2007 5.646 5.646 5.340 5.519 49,760 +0.21(+4.00%)
Aug 07, 2007 5.340 5.383 5.094 5.306 68,325 -0.04(-0.79%)
Aug 06, 2007 5.663 5.663 5.154 5.349 6,525 -0.08(-1.41%)
Aug 03, 2007 5.357 5.714 5.213 5.425 19,693 +0.13(+2.40%)
Aug 02, 2007 5.332 5.621 5.094 5.298 23,270 +0.09(+1.79%)
Aug 01, 2007 5.154 5.247 5.094 5.204 1,413 +0.10(+2.00%)
Jul 31, 2007 4.909 5.731 4.909 5.103 22,375 +0.24(+4.89%)
Jul 30, 2007 5.094 5.179 4.822 4.865 1,826 -0.31(-5.91%)
Jul 27, 2007 5.069 5.731 5.069 5.171 7,950 +0.45(+9.53%)
Jul 26, 2007 4.831 5.527 4.585 4.721 33,326 -0.11(-2.28%)
Jul 25, 2007 5.094 5.425 4.831 4.831 8,079 -0.29(-5.64%)
Jul 24, 2007 5.009 5.476 5.009 5.120 19,760 +0.11(+2.20%)
Jul 23, 2007 5.094 5.196 5.009 5.009 6,615 -0.04(-0.84%)
Jul 20, 2007 5.238 5.238 5.052 5.052 1,419 -0.14(-2.62%)
Jul 19, 2007 5.154 5.188 5.018 5.188 6,101 +0.01(+0.16%)
Jul 18, 2007 5.154 5.179 5.077 5.179 8,969 -0.10(-1.93%)
Jul 17, 2007 5.272 5.281 5.272 5.281 237 -0.07(-1.27%)
Jul 16, 2007 5.391 5.417 5.349 5.349 1,908 -0.04(-0.79%)
Jul 13, 2007 5.391 5.391 5.391 5.391 0 +0.00(+0.00%)
Jul 12, 2007 5.451 5.451 5.391 5.391 1,531 -0.10(-1.85%)
Jul 11, 2007 5.697 5.502 5.298 5.493 2,681 -0.20(-3.58%)
Jul 10, 2007 5.697 5.697 5.697 5.697 117 +0.35(+6.51%)
Jul 09, 2007 5.357 5.374 5.255 5.349 1,295 +0.00(+0.00%)
Jul 06, 2007 5.485 5.629 5.238 5.349 12,131 -0.22(-3.96%)
Jul 05, 2007 5.510 5.680 5.493 5.570 10,070 +0.22(+4.13%)
Jul 03, 2007 5.120 5.366 5.120 5.349 1,320 +0.25(+5.00%)
Jul 02, 2007 5.094 5.103 5.094 5.094 8,417 +0.00(+0.00%)
Jun 29, 2007 5.128 5.128 5.094 5.094 9,126 -0.03(-0.50%)
Jun 28, 2007 5.120 5.120 5.094 5.120 5,654 +0.03(+0.50%)
Jun 27, 2007 5.052 5.094 5.009 5.094 8,813 +0.04(+0.84%)
Jun 26, 2007 5.145 5.145 5.009 5.052 12,901 -0.21(-4.03%)
Jun 25, 2007 5.238 5.264 5.128 5.264 6,333 -0.04(-0.80%)
Jun 22, 2007 5.196 5.306 5.196 5.306 1,648 +0.00(+0.00%)
Jun 21, 2007 5.204 5.391 5.128 5.306 8,112 -0.06(-1.11%)
Jun 20, 2007 5.476 5.519 5.137 5.366 13,073 -0.23(-4.10%)
Jun 19, 2007 5.561 5.629 5.128 5.595 35,217 +0.00(+0.00%)
Jun 18, 2007 5.536 5.680 5.459 5.595 5,300 +0.08(+1.38%)
Jun 15, 2007 5.519 5.561 5.340 5.519 50,175 +0.06(+1.09%)
Jun 14, 2007 5.604 5.621 5.400 5.459 21,907 -0.07(-1.23%)
Jun 13, 2007 5.604 5.629 5.527 5.527 30,976 -0.13(-2.25%)
Jun 12, 2007 5.553 5.892 5.527 5.654 37,808 +0.14(+2.46%)
Jun 11, 2007 5.340 5.570 5.340 5.519 20,970 +0.12(+2.20%)
Jun 08, 2007 5.315 5.493 5.315 5.400 9,599 +0.07(+1.24%)
Jun 07, 2007 5.289 5.391 5.289 5.334 1,277 -0.10(-1.84%)
Jun 06, 2007 5.434 5.434 5.434 5.434 1,177 -0.02(-0.31%)
Jun 05, 2007 5.442 5.493 5.350 5.451 15,325 +0.00(+0.00%)
Jun 04, 2007 5.238 5.459 5.213 5.451 25,951 +0.20(+3.72%)
Jun 01, 2007 5.230 5.306 5.094 5.255 32,357 +0.08(+1.48%)
May 31, 2007 5.145 5.179 5.145 5.179 1,295 -0.01(-0.16%)
May 30, 2007 5.103 5.247 5.103 5.188 3,486 -0.13(-2.40%)
May 29, 2007 5.213 5.315 5.213 5.315 16,665 +0.13(+2.49%)
May 25, 2007 5.120 5.230 5.094 5.186 4,129 +0.07(+1.34%)
May 24, 2007 5.052 5.117 5.052 5.117 41,743 +0.02(+0.45%)
May 23, 2007 5.171 5.323 5.052 5.094 12,619 +0.00(+0.00%)
May 22, 2007 5.111 5.128 5.018 5.094 12,501 -0.02(-0.33%)
May 21, 2007 5.094 5.137 5.094 5.111 31,346 +0.02(+0.33%)
May 18, 2007 5.094 5.137 5.052 5.094 36,111 +0.00(+0.00%)
May 17, 2007 5.145 5.145 5.086 5.094 10,883 -0.08(-1.48%)
May 16, 2007 5.128 5.188 5.009 5.171 86,560 +0.05(+1.00%)
May 15, 2007 5.137 5.145 5.111 5.120 1,295 -0.07(-1.31%)
May 14, 2007 5.137 5.196 5.137 5.188 942 -0.03(-0.49%)
May 11, 2007 5.194 5.213 5.194 5.213 588 +0.03(+0.49%)
May 10, 2007 5.264 5.264 5.094 5.188 14,840 -0.10(-1.93%)
May 09, 2007 5.247 5.527 5.221 5.289 33,195 -0.13(-2.35%)
May 08, 2007 5.417 5.417 5.340 5.417 9,658 +0.03(+0.47%)
May 07, 2007 5.179 5.408 5.009 5.391 29,979 +0.32(+6.37%)
May 04, 2007 4.933 5.069 4.933 5.069 177,498 +0.23(+4.74%)
May 03, 2007 4.848 5.086 4.839 4.839 35,830 -0.03(-0.70%)
May 02, 2007 4.848 5.077 4.839 4.873 49,955 +0.03(+0.53%)
May 01, 2007 4.848 4.924 4.848 4.848 34,378 -0.06(-1.21%)
Apr 30, 2007 4.967 4.967 4.856 4.907 6,645 +0.06(+1.23%)
Apr 27, 2007 4.924 5.111 4.848 4.848 13,024 -0.03(-0.70%)
Apr 26, 2007 4.916 5.094 4.882 4.882 36,453 -0.01(-0.17%)
Apr 25, 2007 4.865 4.924 4.865 4.890 4,452 -0.04(-0.86%)
Apr 24, 2007 4.967 5.060 4.933 4.933 3,886 -0.03(-0.68%)
Apr 23, 2007 4.975 5.009 4.967 4.967 22,732 -0.01(-0.17%)
Apr 20, 2007 4.975 5.026 4.967 4.975 22,551 -0.02(-0.34%)
Apr 19, 2007 4.984 5.018 4.975 4.992 32,979 +0.00(+0.00%)
Apr 18, 2007 4.984 5.035 4.967 4.992 26,265 -0.02(-0.34%)
Apr 17, 2007 5.009 5.009 4.967 5.009 4,122 -0.04(-0.84%)
Apr 16, 2007 5.052 5.094 4.755 5.052 22,306 +0.03(+0.51%)
Apr 13, 2007 5.111 5.111 5.018 5.026 87,854 -0.07(-1.33%)
Apr 12, 2007 5.043 5.120 5.043 5.094 11,896 +0.05(+1.01%)
Apr 11, 2007 5.094 5.204 5.043 5.043 16,019 -0.14(-2.78%)
Apr 10, 2007 5.255 5.264 5.103 5.188 2,237 -0.08(-1.45%)
Apr 09, 2007 5.264 5.264 5.213 5.264 14,569 -0.08(-1.59%)
Apr 05, 2007 5.493 5.493 5.306 5.349 58,773 -0.12(-2.17%)
Apr 04, 2007 5.646 5.646 5.374 5.468 1,177 +0.03(+0.62%)
Apr 03, 2007 5.434 5.688 5.434 5.434 28,696 +0.01(+0.24%)
Apr 02, 2007 5.399 5.451 5.374 5.421 71,225 +0.00(+0.08%)
Mar 30, 2007 4.992 5.680 4.992 5.417 14,489 +0.42(+8.50%)
Mar 29, 2007 4.950 5.038 4.950 4.992 1,413 -0.07(-1.34%)
Mar 28, 2007 5.052 5.137 4.998 5.060 8,154 -0.16(-3.09%)
Mar 27, 2007 5.188 5.221 4.848 5.221 24,793 +0.01(+0.16%)
Mar 26, 2007 5.323 5.323 5.128 5.213 19,226 -0.11(-2.07%)
Mar 23, 2007 5.323 5.425 5.281 5.323 8,012 -0.20(-3.54%)
Mar 22, 2007 5.629 5.824 5.510 5.519 4,362 +0.00(+0.00%)
Mar 21, 2007 5.536 5.536 5.400 5.519 41,001 +0.00(+0.00%)
Mar 20, 2007 5.604 5.612 5.519 5.519 6,242 -0.11(-2.03%)
Mar 19, 2007 5.633 5.633 5.633 5.633 176 -0.03(-0.53%)
Mar 16, 2007 5.629 5.663 5.604 5.663 21,083 +0.04(+0.76%)
Mar 15, 2007 5.671 5.671 5.621 5.621 1,413 -0.04(-0.75%)
Mar 14, 2007 5.680 5.680 5.476 5.663 3,769 -0.08(-1.33%)
Mar 13, 2007 5.731 5.909 5.697 5.739 12,808 +0.01(+0.15%)
Mar 12, 2007 5.629 5.892 5.629 5.731 21,263 +0.10(+1.81%)
Mar 09, 2007 5.646 5.646 5.621 5.629 13,467 +0.01(+0.15%)
Mar 08, 2007 5.646 5.646 5.604 5.621 3,180 -0.10(-1.78%)
Mar 07, 2007 5.773 5.773 5.722 5.722 4,593 -0.05(-0.88%)
Mar 06, 2007 5.612 5.773 5.612 5.773 15,516 +0.14(+2.41%)
Mar 05, 2007 5.816 5.816 5.604 5.637 56,575 -0.15(-2.64%)
Mar 02, 2007 5.527 6.113 5.527 5.790 19,450 +0.19(+3.33%)
Mar 01, 2007 5.587 5.680 4.805 5.604 25,750 -0.03(-0.60%)
Feb 28, 2007 5.561 5.646 5.561 5.637 27,046 +0.12(+2.15%)
Feb 27, 2007 5.561 5.595 5.476 5.519 27,342 -0.01(-0.15%)
Feb 26, 2007 5.680 5.697 5.519 5.527 18,456 +0.01(+0.15%)
Feb 23, 2007 5.459 5.519 5.145 5.519 17,900 +0.14(+2.65%)
Feb 22, 2007 5.374 5.376 5.298 5.376 11,896 +0.03(+0.51%)
Feb 21, 2007 5.281 5.400 5.221 5.349 15,073 +0.13(+2.44%)
Feb 20, 2007 5.366 5.400 5.103 5.221 25,914 +0.08(+1.65%)
Feb 16, 2007 5.349 5.349 5.103 5.137 2,826 -0.30(-5.47%)
Feb 15, 2007 5.247 5.519 5.103 5.434 10,247 +0.25(+4.92%)
Feb 14, 2007 5.145 5.204 5.052 5.179 20,781 +0.03(+0.66%)
Feb 13, 2007 5.018 5.145 4.984 5.145 3,096 +0.03(+0.66%)
Feb 12, 2007 5.145 5.154 5.094 5.111 3,412 -0.13(-2.43%)
Feb 09, 2007 5.221 5.260 5.179 5.238 56,091 +0.06(+1.15%)
Feb 08, 2007 5.391 5.400 5.179 5.179 12,520 -0.13(-2.40%)
Feb 07, 2007 5.417 5.434 5.306 5.306 6,732 -0.13(-2.34%)
Feb 06, 2007 5.332 5.519 5.323 5.434 4,487 +0.13(+2.40%)
Feb 05, 2007 5.400 5.604 5.306 5.306 10,344 +0.01(+0.16%)
Feb 02, 2007 5.519 5.519 5.298 5.298 4,267 -0.20(-3.70%)
Feb 01, 2007 5.366 5.561 5.366 5.502 18,502 +0.14(+2.53%)
Jan 31, 2007 5.323 5.366 5.221 5.366 13,951 -0.03(-0.63%)
Jan 30, 2007 5.315 5.400 5.298 5.400 11,424 +0.03(+0.63%)
Jan 29, 2007 5.366 5.468 5.349 5.366 7,538 +0.00(+0.00%)
Jan 26, 2007 5.374 5.519 5.357 5.366 10,777 -0.02(-0.32%)
Jan 25, 2007 5.391 5.400 5.349 5.383 5,653 -0.02(-0.31%)
Jan 24, 2007 5.502 5.536 5.349 5.400 15,076 -0.17(-3.05%)
Jan 23, 2007 5.629 5.688 5.561 5.570 61,480 -0.08(-1.50%)
Jan 22, 2007 5.688 5.765 5.578 5.654 112,541 -0.01(-0.13%)
Jan 19, 2007 5.332 5.773 5.332 5.662 30,992 +0.36(+6.70%)
Jan 18, 2007 5.357 5.493 5.264 5.306 11,448 -0.03(-0.48%)
Jan 17, 2007 5.306 5.332 5.264 5.332 5,064 +0.03(+0.48%)
Jan 16, 2007 5.264 5.306 5.264 5.306 8,892 +0.02(+0.32%)
Jan 12, 2007 5.128 5.289 5.128 5.289 1,236 +0.11(+2.13%)
Jan 11, 2007 5.247 5.247 5.179 5.179 9,659 -0.07(-1.29%)
Jan 10, 2007 5.094 5.247 5.094 5.247 95,262 +0.07(+1.31%)
Jan 09, 2007 5.196 5.247 5.103 5.179 3,769 -0.03(-0.65%)
Jan 08, 2007 5.137 5.230 5.094 5.213 13,662 -0.08(-1.60%)
Jan 05, 2007 5.255 5.434 5.255 5.298 8,980 +0.11(+2.13%)
Jan 04, 2007 5.128 5.247 5.120 5.188 12,249 +0.05(+0.99%)
Jan 03, 2007 5.018 5.179 5.018 5.137 54,280 +0.04(+0.83%)
Dec 29, 2006 5.230 5.230 4.950 5.094 39,028 -0.08(-1.64%)
Dec 28, 2006 5.154 5.230 5.103 5.179 31,345 +0.03(+0.66%)
Dec 27, 2006 5.103 5.154 5.094 5.145 6,178 +0.00(+0.00%)
Dec 26, 2006 5.332 5.332 5.094 5.145 8,165 -0.01(-0.16%)
Dec 22, 2006 5.052 5.264 5.052 5.154 62,184 +0.31(+6.49%)
Dec 21, 2006 4.856 4.924 4.755 4.839 39,424 -0.03(-0.70%)
Dec 20, 2006 4.950 5.094 4.755 4.873 17,085 -0.08(-1.54%)
Dec 19, 2006 4.933 5.086 4.924 4.950 7,065 +0.03(+0.52%)
Dec 18, 2006 5.052 5.094 4.924 4.924 19,833 -0.12(-2.36%)
Dec 15, 2006 5.094 5.171 4.933 5.043 12,040 +0.10(+2.06%)
Dec 14, 2006 4.602 5.247 4.585 4.941 75,974 +0.27(+5.82%)
Dec 13, 2006 4.653 4.712 4.585 4.670 17,138 -0.08(-1.79%)
Dec 12, 2006 4.755 4.899 4.330 4.755 19,622 -0.03(-0.53%)
Dec 11, 2006 4.967 5.120 4.780 4.780 58,104 -0.21(-4.25%)
Dec 08, 2006 4.967 5.086 4.941 4.992 17,208 +0.00(+0.00%)
Dec 07, 2006 4.992 4.992 4.992 4.992 235 +0.02(+0.50%)
Dec 06, 2006 5.086 5.086 4.967 4.968 1,531 -0.13(-2.48%)
Dec 05, 2006 5.094 5.103 4.924 5.094 27,691 +0.00(+0.00%)
Dec 04, 2006 4.967 5.400 4.967 5.094 11,833 -0.05(-0.92%)
Dec 01, 2006 4.924 5.162 4.924 5.142 24,233 +0.21(+4.23%)
Nov 30, 2006 5.060 5.060 4.924 4.933 25,441 -0.08(-1.69%)
Nov 29, 2006 5.086 5.086 4.967 5.018 12,181 -0.08(-1.50%)
Nov 28, 2006 5.052 5.094 4.848 5.094 56,803 +0.04(+0.84%)
Nov 27, 2006 5.043 5.052 5.009 5.052 52,142 +0.01(+0.17%)
Nov 24, 2006 5.018 5.043 4.865 5.043 3,186 -0.02(-0.34%)
Nov 22, 2006 5.052 5.120 5.052 5.060 47,644 +0.01(+0.17%)
Nov 21, 2006 5.137 5.145 4.839 5.052 46,524 -0.09(-1.82%)
Nov 20, 2006 5.120 5.204 5.103 5.145 39,717 +0.03(+0.50%)
Nov 17, 2006 5.120 5.179 5.094 5.120 17,768 -0.02(-0.33%)
Nov 16, 2006 5.094 5.154 5.094 5.137 31,731 +0.04(+0.83%)
Nov 15, 2006 5.052 5.145 5.052 5.094 34,821 +0.01(+0.17%)
Nov 14, 2006 5.060 5.137 5.035 5.086 37,217 -0.07(-1.32%)
Nov 13, 2006 4.967 5.154 4.924 5.154 62,307 +0.14(+2.88%)
Nov 10, 2006 5.154 5.154 4.967 5.009 17,711 +0.04(+0.85%)
Nov 09, 2006 5.094 5.094 4.924 4.967 53,357 -0.15(-2.99%)
Nov 08, 2006 5.221 5.221 5.094 5.120 77,903 +0.00(+0.00%)
Nov 07, 2006 5.137 5.137 5.094 5.120 112,927 -0.02(-0.33%)
Nov 06, 2006 5.145 5.247 5.103 5.137 60,870 -0.04(-0.82%)
Nov 03, 2006 5.094 5.213 5.094 5.179 37,441 +0.04(+0.83%)
Nov 02, 2006 5.264 5.264 5.120 5.137 25,873 -0.03(-0.51%)
Nov 01, 2006 5.264 5.264 5.111 5.163 32,695 +0.03(+0.51%)
Oct 31, 2006 5.238 5.238 5.094 5.137 222,376 +0.00(+0.00%)
Oct 30, 2006 5.094 5.255 5.009 5.137 74,971 +0.04(+0.83%)
Oct 27, 2006 5.289 5.289 5.009 5.094 165,731 +0.00(+0.00%)
Oct 26, 2006 5.332 5.332 5.052 5.094 167,914 -0.13(-2.44%)
Oct 25, 2006 5.196 5.306 5.196 5.221 59,943 -0.17(-3.15%)
Oct 24, 2006 5.476 5.476 5.391 5.391 103,314 -0.08(-1.55%)
Oct 23, 2006 5.519 5.519 5.391 5.476 197,842 +0.00(+0.00%)
Oct 20, 2006 5.137 5.519 5.137 5.476 478,005 +0.21(+4.03%)
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.