Skip to main content

Lemaitre Vascular (NQ: LMAT )

78.88 +0.84 (+1.08%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.207 9.298 9.107 9.271 38,822 +0.13(+1.40%)
May 28, 2015 9.427 9.436 9.143 9.143 42,712 -0.28(-3.01%)
May 27, 2015 9.097 9.463 9.070 9.427 40,722 +0.40(+4.46%)
May 26, 2015 9.299 9.347 8.814 9.024 70,702 -0.35(-3.71%)
May 22, 2015 9.381 9.372 9.372 9.372 60,920 +0.04(+0.39%)
May 21, 2015 9.353 9.399 9.280 9.335 39,924 +0.03(+0.29%)
May 20, 2015 9.326 9.344 9.052 9.308 54,544 +0.01(+0.10%)
May 19, 2015 9.317 9.317 9.153 9.299 48,571 +0.04(+0.39%)
May 18, 2015 9.180 9.269 8.915 9.262 61,812 +0.13(+1.40%)
May 15, 2015 9.207 9.207 9.033 9.135 64,103 +0.03(+0.30%)
May 14, 2015 9.271 9.271 8.288 9.107 152,292 -0.14(-1.48%)
May 13, 2015 9.335 9.335 9.180 9.244 69,884 -0.09(-0.98%)
May 12, 2015 9.508 9.512 9.080 9.335 122,751 -0.17(-1.82%)
May 11, 2015 10.01 10.02 9.459 9.508 184,267 +0.18(+1.95%)
May 08, 2015 9.107 9.335 8.679 9.326 83,296 +0.31(+3.43%)
May 07, 2015 8.925 9.025 8.744 9.016 143,258 +0.09(+1.02%)
May 06, 2015 8.880 9.016 8.688 8.925 107,613 +0.15(+1.77%)
May 05, 2015 8.652 8.870 8.452 8.770 179,971 +0.19(+2.23%)
May 04, 2015 8.461 8.606 8.197 8.579 270,025 +0.40(+4.90%)
May 01, 2015 8.105 8.288 8.024 8.178 127,246 -0.07(-0.88%)
Apr 30, 2015 8.078 8.552 7.878 8.251 91,754 +0.36(+4.50%)
Apr 29, 2015 8.197 8.424 7.887 7.896 76,969 -0.16(-2.03%)
Apr 28, 2015 7.896 8.105 7.896 8.060 33,827 +0.16(+2.08%)
Apr 27, 2015 7.850 7.987 7.832 7.896 44,309 +0.06(+0.81%)
Apr 24, 2015 7.759 7.887 7.741 7.832 39,828 +0.03(+0.35%)
Apr 23, 2015 7.723 7.805 7.659 7.805 11,359 +0.12(+1.54%)
Apr 22, 2015 7.696 7.790 7.659 7.687 18,066 -0.09(-1.17%)
Apr 21, 2015 7.787 7.787 7.659 7.778 12,058 -0.04(-0.47%)
Apr 20, 2015 7.814 7.814 7.632 7.814 21,446 +0.06(+0.82%)
Apr 17, 2015 7.841 7.841 7.723 7.750 14,386 -0.09(-1.16%)
Apr 16, 2015 7.714 7.869 7.714 7.841 48,864 +0.15(+1.98%)
Apr 15, 2015 7.650 7.732 7.623 7.689 46,742 +0.04(+0.51%)
Apr 14, 2015 7.650 7.668 7.577 7.650 26,544 +0.00(+0.00%)
Apr 13, 2015 7.650 7.705 7.586 7.650 20,642 +0.02(+0.24%)
Apr 10, 2015 7.559 7.632 7.541 7.632 13,190 +0.07(+0.96%)
Apr 09, 2015 7.605 7.605 7.486 7.559 158,638 -0.05(-0.60%)
Apr 08, 2015 7.586 7.605 7.486 7.605 7,184 +0.06(+0.85%)
Apr 07, 2015 7.459 7.623 7.459 7.541 50,115 +0.07(+0.98%)
Apr 06, 2015 7.541 7.595 7.459 7.468 11,850 -0.07(-0.97%)
Apr 02, 2015 7.486 7.541 7.541 7.541 24,156 +0.01(+0.12%)
Apr 01, 2015 7.531 7.559 7.468 7.532 13,938 -0.10(-1.31%)
Mar 31, 2015 7.504 7.632 7.460 7.632 62,203 +0.13(+1.70%)
Mar 30, 2015 7.614 7.614 7.459 7.504 69,844 -0.08(-1.08%)
Mar 27, 2015 7.486 7.605 7.450 7.586 30,420 +0.07(+0.97%)
Mar 26, 2015 7.605 7.632 7.513 7.513 20,889 -0.09(-1.20%)
Mar 25, 2015 7.595 7.650 7.459 7.605 52,726 +0.01(+0.12%)
Mar 24, 2015 7.605 7.605 7.486 7.595 34,912 +0.12(+1.58%)
Mar 23, 2015 7.504 7.504 7.450 7.477 19,172 +0.05(+0.61%)
Mar 20, 2015 7.504 7.595 7.422 7.432 33,313 -0.10(-1.33%)
Mar 19, 2015 7.313 7.559 7.313 7.532 62,867 +0.25(+3.38%)
Mar 18, 2015 7.322 7.347 7.204 7.286 14,436 +0.04(+0.50%)
Mar 17, 2015 7.177 7.267 7.005 7.249 19,362 +0.11(+1.59%)
Mar 16, 2015 7.068 7.249 7.023 7.136 32,606 +0.08(+1.09%)
Mar 13, 2015 7.358 7.458 6.941 7.059 27,208 -0.17(-2.41%)
Mar 12, 2015 7.508 7.512 7.231 7.233 17,642 -0.03(-0.35%)
Mar 11, 2015 7.567 7.567 7.222 7.258 34,607 -0.30(-3.96%)
Mar 10, 2015 7.567 7.567 7.313 7.557 57,752 +0.03(+0.36%)
Mar 09, 2015 7.431 7.557 7.340 7.530 22,439 +0.07(+0.97%)
Mar 06, 2015 7.485 7.567 7.340 7.458 12,366 +0.00(+0.00%)
Mar 05, 2015 7.567 7.567 7.306 7.458 20,657 -0.09(-1.20%)
Mar 04, 2015 7.150 7.548 7.032 7.548 108,336 +0.46(+6.52%)
Mar 03, 2015 6.851 7.132 6.842 7.086 15,406 +0.22(+3.17%)
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.