Skip to main content

Lemaitre Vascular (NQ: LMAT )

88.77 -0.05 (-0.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.88 26.13 25.10 25.80 190,118 -0.16(-0.63%)
May 28, 2020 26.53 27.46 25.69 25.96 202,662 -0.28(-1.06%)
May 27, 2020 25.52 26.34 24.59 26.24 139,605 +1.02(+4.05%)
May 26, 2020 24.62 25.77 24.43 25.22 137,895 +1.29(+5.39%)
May 22, 2020 23.71 24.17 23.40 23.93 82,655 +0.33(+1.38%)
May 21, 2020 24.07 24.64 23.55 23.60 130,221 -0.74(-3.03%)
May 20, 2020 24.33 24.88 24.01 24.34 110,992 +0.44(+1.85%)
May 19, 2020 24.21 25.04 23.59 23.90 210,809 -0.23(-0.97%)
May 18, 2020 24.10 24.74 24.00 24.13 287,948 +0.91(+3.91%)
May 15, 2020 23.38 23.54 22.77 23.23 144,696 -0.21(-0.90%)
May 14, 2020 23.14 23.49 22.37 23.44 128,648 -0.24(-1.01%)
May 13, 2020 24.88 25.03 23.23 23.68 102,446 -1.45(-5.78%)
May 12, 2020 25.20 25.72 25.13 25.13 173,405 -0.13(-0.53%)
May 11, 2020 24.92 25.45 24.74 25.26 126,946 +0.05(+0.19%)
May 08, 2020 25.55 25.73 25.11 25.21 100,440 +0.15(+0.61%)
May 07, 2020 25.31 25.59 25.00 25.06 99,725 +0.11(+0.46%)
May 06, 2020 25.02 25.41 24.54 24.95 119,222 -0.03(-0.11%)
May 05, 2020 24.43 25.48 24.20 24.97 108,633 +0.81(+3.36%)
May 04, 2020 24.69 24.82 23.89 24.16 130,377 -1.04(-4.13%)
May 01, 2020 25.67 26.27 24.42 25.20 205,065 -2.03(-7.44%)
Apr 30, 2020 28.76 28.85 27.01 27.23 158,377 -2.12(-7.23%)
Apr 29, 2020 29.31 30.37 28.20 29.35 220,603 +0.68(+2.37%)
Apr 28, 2020 28.67 28.74 27.45 28.67 180,873 +0.62(+2.21%)
Apr 27, 2020 25.88 28.19 25.88 28.05 122,162 +2.27(+8.82%)
Apr 24, 2020 26.53 26.53 25.43 25.78 72,714 -0.61(-2.32%)
Apr 23, 2020 25.71 26.84 25.61 26.39 140,447 +0.73(+2.83%)
Apr 22, 2020 25.45 25.93 24.90 25.66 102,871 +0.60(+2.40%)
Apr 21, 2020 25.83 26.03 24.73 25.06 101,982 -1.55(-5.82%)
Apr 20, 2020 27.35 27.41 25.90 26.61 158,373 -1.59(-5.63%)
Apr 17, 2020 27.26 28.44 26.78 28.20 106,822 +1.62(+6.08%)
Apr 16, 2020 25.84 26.64 25.43 26.58 133,186 +0.91(+3.54%)
Apr 15, 2020 25.82 26.40 25.40 25.67 90,876 -1.05(-3.93%)
Apr 14, 2020 26.17 26.99 25.88 26.72 99,650 +0.97(+3.79%)
Apr 13, 2020 25.99 25.99 24.90 25.75 65,357 -0.51(-1.93%)
Apr 09, 2020 24.85 26.48 24.57 26.26 132,769 +1.59(+6.43%)
Apr 08, 2020 24.11 24.97 23.67 24.67 162,870 +1.03(+4.37%)
Apr 07, 2020 23.57 24.05 23.21 23.64 100,232 +0.43(+1.85%)
Apr 06, 2020 22.52 23.35 22.06 23.21 179,302 +1.34(+6.12%)
Apr 03, 2020 22.05 22.63 20.92 21.87 120,005 -0.22(-1.00%)
Apr 02, 2020 22.12 22.92 21.57 22.09 171,514 -0.39(-1.74%)
Apr 01, 2020 23.13 23.37 21.97 22.48 108,948 -1.34(-5.62%)
Mar 31, 2020 23.51 24.67 23.09 23.82 174,747 +0.37(+1.59%)
Mar 30, 2020 21.73 23.45 21.69 23.45 179,895 +1.75(+8.06%)
Mar 27, 2020 22.52 22.76 21.50 21.70 122,097 -1.45(-6.28%)
Mar 26, 2020 21.87 23.52 20.86 23.15 150,625 +1.30(+5.95%)
Mar 25, 2020 21.90 23.14 20.63 21.85 180,164 -0.18(-0.82%)
Mar 24, 2020 20.36 23.13 20.36 22.03 167,129 +1.93(+9.61%)
Mar 23, 2020 20.17 21.35 17.93 20.10 230,836 -0.34(-1.68%)
Mar 20, 2020 22.64 23.31 20.28 20.44 249,531 -2.19(-9.67%)
Mar 19, 2020 23.93 24.30 21.50 22.63 217,315 -1.35(-5.62%)
Mar 18, 2020 23.05 24.84 22.15 23.98 193,522 -0.27(-1.10%)
Mar 17, 2020 21.19 24.51 20.74 24.25 213,434 +3.14(+14.90%)
Mar 16, 2020 23.32 23.36 20.93 21.10 206,010 -2.27(-9.69%)
Mar 13, 2020 21.45 23.50 21.03 23.37 310,632 +2.93(+14.36%)
Mar 12, 2020 23.98 24.30 20.30 20.43 233,028 -4.51(-18.08%)
Mar 11, 2020 25.32 25.84 24.35 24.95 203,124 -0.80(-3.12%)
Mar 10, 2020 25.63 25.96 24.45 25.75 296,627 +0.37(+1.47%)
Mar 09, 2020 25.93 26.56 25.17 25.38 182,215 -1.39(-5.18%)
Mar 06, 2020 27.03 27.92 26.19 26.76 154,217 -0.80(-2.91%)
Mar 05, 2020 27.96 28.36 27.05 27.57 115,191 -0.72(-2.53%)
Mar 04, 2020 27.85 28.36 27.74 28.28 64,321 +0.66(+2.39%)
Mar 03, 2020 27.93 27.93 27.07 27.62 108,678 -0.12(-0.45%)
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.