Skip to main content

Lemaitre Vascular (NQ: LMAT )

67.43 +0.23 (+0.34%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.69 53.13 51.71 51.77 111,006 -0.77(-1.47%)
Sep 29, 2021 53.49 53.83 52.40 52.54 95,861 -0.84(-1.57%)
Sep 28, 2021 53.93 53.93 52.98 53.38 101,458 -0.93(-1.71%)
Sep 27, 2021 54.09 54.91 53.60 54.30 71,984 -0.03(-0.05%)
Sep 24, 2021 54.14 54.49 53.56 54.33 325,378 -0.02(-0.04%)
Sep 23, 2021 54.14 54.99 53.94 54.35 108,908 +0.57(+1.05%)
Sep 22, 2021 53.06 54.27 52.44 53.79 97,994 +1.08(+2.05%)
Sep 21, 2021 53.93 54.13 52.59 52.70 112,759 -1.08(-2.01%)
Sep 20, 2021 54.33 55.64 53.31 53.79 145,850 -1.54(-2.78%)
Sep 17, 2021 56.72 57.20 55.12 55.33 597,912 -1.37(-2.42%)
Sep 16, 2021 56.93 57.89 56.47 56.70 129,933 +0.65(+1.17%)
Sep 15, 2021 55.99 56.17 54.13 56.05 114,515 +0.14(+0.24%)
Sep 14, 2021 55.87 56.59 55.11 55.91 115,488 +0.35(+0.63%)
Sep 13, 2021 57.89 58.16 55.04 55.56 110,383 -2.02(-3.51%)
Sep 10, 2021 57.83 58.37 57.41 57.58 104,219 +0.04(+0.07%)
Sep 09, 2021 58.32 58.71 57.45 57.54 77,008 -0.67(-1.16%)
Sep 08, 2021 57.89 58.98 57.18 58.21 95,290 +0.14(+0.24%)
Sep 07, 2021 57.21 59.20 57.01 58.08 222,337 +1.01(+1.78%)
Sep 03, 2021 57.04 57.49 56.75 57.06 82,671 -0.29(-0.51%)
Sep 02, 2021 56.07 57.52 56.02 57.36 107,788 +1.41(+2.53%)
Sep 01, 2021 55.16 56.05 54.82 55.94 78,387 +0.73(+1.32%)
Aug 31, 2021 55.22 55.61 54.90 55.21 141,227 -0.15(-0.26%)
Aug 30, 2021 55.09 56.16 54.97 55.36 88,361 +0.48(+0.87%)
Aug 27, 2021 53.05 55.05 53.05 54.88 112,705 +1.93(+3.65%)
Aug 26, 2021 53.14 53.79 52.56 52.95 86,064 -0.24(-0.46%)
Aug 25, 2021 53.82 53.94 53.10 53.19 64,246 -0.49(-0.91%)
Aug 24, 2021 54.01 54.05 53.52 53.68 59,445 +0.16(+0.29%)
Aug 23, 2021 53.71 54.23 53.29 53.52 62,995 +0.18(+0.33%)
Aug 20, 2021 52.26 53.41 52.24 53.35 84,211 +0.95(+1.82%)
Aug 19, 2021 53.08 53.66 51.88 52.40 77,410 -1.01(-1.90%)
Aug 18, 2021 53.99 54.71 53.30 53.41 61,906 -0.62(-1.15%)
Aug 17, 2021 54.65 55.23 53.42 54.03 75,850 -0.69(-1.26%)
Aug 16, 2021 53.81 54.98 53.79 54.72 157,177 +0.99(+1.85%)
Aug 13, 2021 52.70 53.82 52.70 53.73 49,377 +0.34(+0.64%)
Aug 12, 2021 53.65 54.07 52.81 53.39 56,461 -0.13(-0.24%)
Aug 11, 2021 55.51 55.95 53.18 53.51 154,633 -1.64(-2.98%)
Aug 10, 2021 55.77 56.58 54.98 55.16 96,704 -0.54(-0.96%)
Aug 09, 2021 56.27 56.87 54.76 55.69 91,533 -0.59(-1.05%)
Aug 06, 2021 55.43 56.39 53.62 56.29 99,719 +1.01(+1.83%)
Aug 05, 2021 53.92 55.29 53.70 55.28 104,093 +1.47(+2.73%)
Aug 04, 2021 54.36 54.77 51.08 53.81 89,598 -0.64(-1.18%)
Aug 03, 2021 53.25 54.74 53.21 54.45 189,518 +1.21(+2.27%)
Aug 02, 2021 53.39 54.23 52.95 53.24 110,760 +0.24(+0.46%)
Jul 30, 2021 53.18 54.07 52.68 53.00 99,720 -0.13(-0.24%)
Jul 29, 2021 53.23 54.04 53.12 53.12 182,521 -0.12(-0.22%)
Jul 28, 2021 52.85 53.56 52.02 53.24 77,577 +0.54(+1.03%)
Jul 27, 2021 52.81 53.12 52.42 52.70 196,498 -0.40(-0.75%)
Jul 26, 2021 53.58 54.06 52.83 53.10 109,087 -0.19(-0.37%)
Jul 23, 2021 53.29 53.54 52.67 53.29 56,895 +0.20(+0.39%)
Jul 22, 2021 54.18 54.18 52.69 53.09 68,178 -0.91(-1.69%)
Jul 21, 2021 53.22 54.15 52.76 54.00 130,474 +0.69(+1.30%)
Jul 20, 2021 53.28 54.27 52.93 53.31 155,193 +0.38(+0.72%)
Jul 19, 2021 52.74 54.12 52.56 52.93 261,517 -0.60(-1.13%)
Jul 16, 2021 53.26 53.72 52.82 53.53 157,328 +0.66(+1.25%)
Jul 15, 2021 53.15 53.15 51.42 52.87 273,141 -0.18(-0.35%)
Jul 14, 2021 54.50 54.50 52.87 53.06 915,430 -5.36(-9.18%)
Jul 13, 2021 58.45 58.93 57.68 58.42 63,743 -0.41(-0.69%)
Jul 12, 2021 58.19 58.93 57.61 58.83 70,072 +0.55(+0.95%)
Jul 09, 2021 58.56 59.38 57.95 58.27 72,824 -0.01(-0.02%)
Jul 08, 2021 57.43 58.56 57.12 58.28 78,192 +0.00(+0.00%)
Jul 07, 2021 57.26 58.95 56.47 58.28 135,199 +1.11(+1.94%)
Jul 06, 2021 57.79 57.79 55.97 57.17 228,764 -0.96(-1.66%)
Jul 02, 2021 59.26 59.26 57.89 58.14 159,365 -0.81(-1.37%)
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.