Skip to main content

Lemaitre Vascular (NQ: LMAT )

88.39 -0.66 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 54.72 54.72 53.81 53.99 229,502 -0.59(-1.09%)
Sep 28, 2023 53.20 54.86 53.01 54.58 161,535 +1.56(+2.93%)
Sep 27, 2023 53.22 53.92 52.98 53.02 137,817 +0.06(+0.11%)
Sep 26, 2023 54.91 55.36 52.85 52.96 202,719 -2.31(-4.18%)
Sep 25, 2023 56.23 55.38 54.99 55.27 114,008 -1.21(-2.14%)
Sep 22, 2023 56.60 57.08 56.43 56.48 89,109 -0.03(-0.05%)
Sep 21, 2023 56.59 56.88 55.80 56.51 99,261 -0.46(-0.80%)
Sep 20, 2023 57.32 57.32 56.66 56.97 90,479 -0.03(-0.05%)
Sep 19, 2023 57.04 57.28 56.23 57.00 90,718 +0.08(+0.14%)
Sep 18, 2023 56.47 56.99 55.89 56.92 87,063 +0.36(+0.63%)
Sep 15, 2023 56.32 56.83 54.90 56.56 296,931 +0.44(+0.78%)
Sep 14, 2023 55.68 56.22 55.41 56.13 94,373 +0.64(+1.16%)
Sep 13, 2023 56.02 56.36 55.42 55.48 54,257 -0.70(-1.25%)
Sep 12, 2023 56.39 56.68 55.80 56.19 126,576 -0.42(-0.74%)
Sep 11, 2023 55.48 57.09 55.24 56.60 115,473 +1.32(+2.38%)
Sep 08, 2023 56.48 56.50 55.15 55.28 58,313 -1.17(-2.07%)
Sep 07, 2023 56.14 56.75 55.36 56.45 84,572 +0.32(+0.56%)
Sep 06, 2023 55.96 56.45 55.04 56.14 78,951 +1.35(+2.46%)
Sep 05, 2023 57.32 57.65 54.53 54.79 103,423 -2.86(-4.97%)
Sep 01, 2023 57.60 58.10 57.46 57.65 56,325 +0.37(+0.64%)
Aug 31, 2023 58.16 58.55 57.24 57.29 92,443 -0.86(-1.48%)
Aug 30, 2023 58.16 59.38 57.93 58.15 94,730 -0.01(-0.02%)
Aug 29, 2023 56.91 58.31 56.77 58.16 69,518 +1.09(+1.91%)
Aug 28, 2023 56.37 57.13 56.09 57.07 100,491 +0.91(+1.62%)
Aug 25, 2023 56.01 56.37 55.71 56.16 71,477 +0.27(+0.48%)
Aug 24, 2023 56.06 56.25 55.33 55.89 134,546 -0.25(-0.44%)
Aug 23, 2023 55.70 56.72 55.65 56.14 97,491 +0.70(+1.27%)
Aug 22, 2023 54.82 55.83 54.74 55.43 86,915 +0.67(+1.23%)
Aug 21, 2023 54.62 55.39 54.19 54.76 57,720 +0.12(+0.22%)
Aug 18, 2023 54.53 55.40 54.53 54.64 128,427 -0.01(-0.02%)
Aug 17, 2023 55.02 55.28 54.39 54.65 77,944 -0.52(-0.93%)
Aug 16, 2023 56.37 56.53 55.05 55.16 76,695 -1.17(-2.08%)
Aug 15, 2023 55.84 56.90 55.84 56.33 73,304 +0.41(+0.73%)
Aug 14, 2023 55.21 55.94 54.38 55.92 117,720 +0.75(+1.35%)
Aug 11, 2023 55.80 56.11 54.82 55.18 79,275 -0.64(-1.15%)
Aug 10, 2023 56.29 56.63 55.11 55.82 134,627 -0.59(-1.05%)
Aug 09, 2023 56.67 57.29 56.23 56.41 89,537 -0.04(-0.07%)
Aug 08, 2023 56.91 57.38 56.22 56.45 112,484 -0.49(-0.87%)
Aug 07, 2023 56.20 57.46 56.20 56.95 126,350 +0.73(+1.30%)
Aug 04, 2023 56.39 56.65 55.75 56.22 132,446 -0.35(-0.61%)
Aug 03, 2023 62.61 63.00 56.49 56.56 160,420 -7.39(-11.56%)
Aug 02, 2023 64.72 65.83 62.74 63.96 304,783 +1.86(+2.99%)
Aug 01, 2023 62.02 62.51 61.22 62.10 96,699 -0.41(-0.65%)
Jul 31, 2023 62.17 62.99 61.92 62.50 136,217 +0.21(+0.33%)
Jul 28, 2023 62.16 62.33 61.30 62.29 60,496 +0.44(+0.70%)
Jul 27, 2023 63.19 63.19 61.73 61.86 76,428 -0.97(-1.54%)
Jul 26, 2023 62.85 63.28 62.65 62.83 50,983 -0.21(-0.33%)
Jul 25, 2023 62.62 63.47 61.98 63.04 55,374 +0.26(+0.41%)
Jul 24, 2023 62.48 63.24 62.02 62.78 91,478 +0.00(+0.00%)
Jul 21, 2023 65.60 65.98 62.70 62.78 183,652 -2.68(-4.09%)
Jul 20, 2023 65.42 65.70 64.80 65.46 61,511 -0.03(-0.05%)
Jul 19, 2023 64.75 65.67 64.61 65.49 98,755 +0.58(+0.90%)
Jul 18, 2023 64.59 64.96 64.07 64.90 68,042 +0.29(+0.44%)
Jul 17, 2023 65.17 65.27 64.30 64.62 71,681 -0.68(-1.04%)
Jul 14, 2023 64.14 65.39 64.00 65.30 103,167 +1.11(+1.72%)
Jul 13, 2023 63.78 64.47 63.46 64.19 82,709 +0.44(+0.68%)
Jul 12, 2023 63.32 63.79 62.27 63.76 102,154 +0.87(+1.38%)
Jul 11, 2023 63.45 63.71 62.45 62.89 79,335 -0.43(-0.69%)
Jul 10, 2023 62.63 64.01 62.51 63.32 93,022 +0.69(+1.10%)
Jul 07, 2023 63.76 65.02 62.57 62.63 119,209 -0.99(-1.55%)
Jul 06, 2023 63.96 64.35 63.41 63.62 69,925 -0.53(-0.83%)
Jul 05, 2023 66.08 66.08 64.11 64.15 72,170 -2.09(-3.15%)
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.