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 (%)
May 31, 2016 13.60 13.71 12.83 12.95 113,458 -0.67(-4.90%)
May 27, 2016 12.92 13.62 13.62 13.62 62,023 +0.70(+5.46%)
May 26, 2016 13.87 13.91 12.75 12.91 144,611 -0.94(-6.76%)
May 25, 2016 14.17 14.18 13.82 13.85 62,440 -0.34(-2.42%)
May 24, 2016 14.04 14.29 14.04 14.19 58,223 +0.31(+2.20%)
May 23, 2016 13.91 14.07 13.84 13.89 54,793 +0.03(+0.23%)
May 20, 2016 13.82 13.94 13.74 13.86 44,927 +0.09(+0.67%)
May 19, 2016 13.77 13.80 13.77 13.76 64,841 -0.05(-0.33%)
May 18, 2016 13.79 13.86 13.61 13.81 63,282 +0.04(+0.27%)
May 17, 2016 14.23 14.23 13.62 13.77 116,954 -0.52(-3.62%)
May 16, 2016 14.29 14.44 14.24 14.29 78,894 +0.00(+0.00%)
May 13, 2016 14.26 14.47 14.13 14.29 60,660 -0.04(-0.26%)
May 12, 2016 14.43 14.49 14.07 14.33 113,569 -0.09(-0.64%)
May 11, 2016 14.69 14.70 14.39 14.42 49,489 -0.24(-1.64%)
May 10, 2016 14.80 14.82 14.50 14.66 55,477 -0.01(-0.06%)
May 09, 2016 14.66 15.12 14.65 14.67 98,311 -0.07(-0.50%)
May 06, 2016 14.94 14.95 14.60 14.74 77,978 -0.20(-1.36%)
May 05, 2016 14.84 15.07 14.75 14.95 224,853 +0.07(+0.50%)
May 04, 2016 14.98 15.11 14.72 14.87 64,105 -0.23(-1.53%)
May 03, 2016 15.44 15.59 13.99 15.10 256,725 -0.35(-2.27%)
May 02, 2016 15.44 15.55 15.05 15.45 135,102 +0.13(+0.84%)
Apr 29, 2016 15.27 15.44 15.13 15.32 51,034 -0.08(-0.54%)
Apr 28, 2016 15.29 15.51 15.24 15.41 83,061 +0.10(+0.66%)
Apr 27, 2016 15.38 15.46 15.11 15.31 105,567 -0.09(-0.60%)
Apr 26, 2016 15.32 15.56 15.05 15.40 72,049 +0.14(+0.91%)
Apr 25, 2016 15.44 15.48 14.91 15.26 81,177 -0.14(-0.90%)
Apr 22, 2016 15.16 15.56 15.12 15.40 64,263 +0.28(+1.83%)
Apr 21, 2016 15.03 15.30 14.92 15.12 212,552 +0.09(+0.61%)
Apr 20, 2016 14.97 15.13 14.92 15.03 88,251 +0.00(+0.00%)
Apr 19, 2016 14.96 15.23 14.80 15.03 163,165 +0.17(+1.12%)
Apr 18, 2016 14.71 15.13 14.63 14.86 103,899 +0.16(+1.07%)
Apr 15, 2016 14.34 14.77 14.34 14.71 50,642 +0.30(+2.05%)
Apr 14, 2016 14.36 14.63 14.36 14.41 45,999 -0.02(-0.13%)
Apr 13, 2016 14.35 14.46 14.15 14.43 40,947 +0.17(+1.17%)
Apr 12, 2016 14.19 14.32 13.99 14.26 53,266 +0.06(+0.46%)
Apr 11, 2016 14.54 14.59 14.12 14.20 105,874 -0.11(-0.78%)
Apr 08, 2016 14.15 14.40 14.00 14.31 123,612 +0.32(+2.31%)
Apr 07, 2016 14.05 14.05 13.86 13.98 53,962 -0.18(-1.30%)
Apr 06, 2016 13.75 14.22 13.75 14.17 57,318 +0.41(+2.96%)
Apr 05, 2016 14.52 14.68 13.76 13.76 118,398 -0.91(-6.18%)
Apr 04, 2016 14.59 14.95 14.52 14.67 137,140 +0.18(+1.28%)
Apr 01, 2016 14.33 14.52 14.10 14.48 100,193 +0.14(+0.97%)
Mar 31, 2016 14.20 14.42 14.16 14.35 101,596 +0.11(+0.78%)
Mar 30, 2016 13.86 14.29 13.74 14.23 144,582 +0.50(+3.63%)
Mar 29, 2016 13.02 13.82 13.02 13.73 110,851 +0.73(+5.61%)
Mar 28, 2016 12.52 13.07 12.36 13.00 131,712 +0.67(+5.39%)
Mar 24, 2016 12.24 12.34 12.34 12.34 133,183 +0.08(+0.68%)
Mar 23, 2016 12.63 12.71 12.24 12.26 125,002 -0.34(-2.71%)
Mar 22, 2016 12.47 12.79 12.38 12.60 62,878 +0.14(+1.11%)
Mar 21, 2016 12.38 12.62 12.27 12.46 98,140 +0.10(+0.82%)
Mar 18, 2016 12.39 12.69 12.06 12.36 196,252 +0.05(+0.38%)
Mar 17, 2016 13.38 13.40 12.24 12.31 181,961 -1.03(-7.72%)
Mar 16, 2016 13.36 13.66 13.25 13.34 76,537 -0.02(-0.14%)
Mar 15, 2016 13.51 13.59 13.31 13.36 70,253 -0.27(-1.96%)
Mar 14, 2016 14.04 14.10 13.54 13.63 72,082 -0.41(-2.89%)
Mar 11, 2016 13.53 14.11 13.52 14.03 155,973 +0.69(+5.18%)
Mar 10, 2016 13.63 13.69 13.24 13.34 86,222 -0.23(-1.70%)
Mar 09, 2016 13.42 13.63 13.41 13.57 92,321 +0.17(+1.24%)
Mar 08, 2016 13.51 13.70 13.32 13.41 84,609 -0.06(-0.48%)
Mar 07, 2016 13.31 13.73 13.25 13.47 79,235 +0.16(+1.18%)
Mar 04, 2016 13.56 13.56 13.19 13.31 63,473 -0.31(-2.30%)
Mar 03, 2016 13.42 13.70 13.19 13.63 97,810 +0.29(+2.21%)
Mar 02, 2016 13.32 13.53 13.13 13.33 85,266 +0.05(+0.35%)
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.