Lemaitre Vascular (NQ: LMAT )

49.19 USD +0.55 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 48.80 49.75 48.44 49.19 101,773 +0.55(+1.13%)
May 13, 2021 47.87 48.79 47.49 48.64 103,430 +0.69(+1.44%)
May 12, 2021 47.71 48.87 47.37 47.95 144,258 +0.21(+0.44%)
May 11, 2021 47.21 49.03 47.21 47.74 140,907 -0.88(-1.81%)
May 10, 2021 50.58 50.58 48.57 48.62 99,080 -2.25(-4.42%)
May 07, 2021 51.06 51.58 50.66 50.87 145,743 -0.20(-0.39%)
May 06, 2021 51.73 52.48 50.72 51.07 158,176 -0.79(-1.52%)
May 05, 2021 51.81 52.36 50.43 51.86 145,893 +0.54(+1.05%)
May 04, 2021 51.01 51.94 50.66 51.32 97,327 -0.14(-0.27%)
May 03, 2021 52.52 53.06 50.50 51.46 254,400 -1.01(-1.92%)
Apr 30, 2021 53.35 53.35 48.39 52.47 422,100 -1.39(-2.58%)
Apr 29, 2021 54.20 54.93 53.49 53.86 120,974 -0.11(-0.20%)
Apr 28, 2021 53.05 54.20 52.37 53.97 73,368 +0.96(+1.81%)
Apr 27, 2021 53.34 53.68 52.60 53.01 78,232 +0.45(+0.86%)
Apr 26, 2021 54.03 54.19 52.49 52.56 47,491 -0.99(-1.85%)
Apr 23, 2021 53.85 54.18 53.47 53.55 78,400 +0.00(+0.00%)
Apr 22, 2021 53.06 54.46 52.84 53.55 104,154 +0.43(+0.81%)
Apr 21, 2021 50.37 53.26 50.29 53.12 110,227 +3.09(+6.18%)
Apr 20, 2021 50.25 50.65 49.32 50.03 81,709 -0.44(-0.87%)
Apr 19, 2021 50.48 50.51 49.46 50.47 77,985 -0.02(-0.04%)
Apr 16, 2021 50.44 50.86 50.13 50.49 76,800 +0.42(+0.84%)
Apr 15, 2021 50.01 50.74 49.69 50.07 111,037 +0.16(+0.32%)
Apr 14, 2021 49.99 50.37 49.24 49.91 103,529 -0.08(-0.16%)
Apr 13, 2021 49.90 50.78 49.20 49.99 160,270 +0.09(+0.18%)
Apr 12, 2021 51.44 51.85 48.95 49.90 99,066 -1.54(-2.99%)
Apr 09, 2021 50.10 51.65 50.01 51.44 72,800 +1.05(+2.08%)
Apr 08, 2021 49.37 50.58 49.19 50.39 74,186 +1.48(+3.03%)
Apr 07, 2021 50.45 50.59 48.78 48.91 79,783 -1.71(-3.38%)
Apr 06, 2021 49.66 51.00 49.66 50.62 72,969 +0.86(+1.73%)
Apr 05, 2021 48.75 49.81 48.50 49.76 79,223 +1.18(+2.43%)
Apr 01, 2021 49.00 49.20 47.61 48.58 83,900 -0.20(-0.41%)
Mar 31, 2021 48.22 49.67 48.22 48.78 136,958 +1.14(+2.39%)
Mar 30, 2021 46.01 48.15 45.61 47.64 116,610 +1.74(+3.79%)
Mar 29, 2021 46.38 47.72 45.79 45.90 82,491 -0.82(-1.76%)
Mar 26, 2021 47.12 48.01 46.19 46.72 73,200 -0.07(-0.15%)
Mar 25, 2021 45.77 46.94 45.18 46.79 75,862 +1.04(+2.27%)
Mar 24, 2021 47.07 48.27 45.75 45.75 79,690 -1.34(-2.85%)
Mar 23, 2021 48.54 48.88 46.51 47.09 120,584 -1.79(-3.66%)
Mar 22, 2021 48.46 49.94 47.53 48.88 116,605 +1.03(+2.15%)
Mar 19, 2021 48.56 49.01 47.05 47.85 266,800 -0.26(-0.54%)
Mar 18, 2021 48.79 50.87 47.95 48.11 152,449 +0.06(+0.12%)
Mar 17, 2021 46.20 50.36 45.75 48.05 470,530 +2.36(+5.17%)
Mar 16, 2021 46.45 47.05 44.69 45.69 182,843 -1.11(-2.37%)
Mar 15, 2021 48.00 48.96 46.49 46.80 100,812 -1.30(-2.70%)
Mar 12, 2021 47.23 48.44 46.99 48.10 108,300 +0.66(+1.39%)
Mar 11, 2021 49.42 49.70 47.40 47.44 159,604 -1.25(-2.57%)
Mar 10, 2021 48.99 50.22 48.23 48.69 78,847 +0.40(+0.83%)
Mar 09, 2021 47.12 49.51 46.50 48.29 129,791 +1.50(+3.21%)
Mar 08, 2021 46.56 47.94 45.65 46.79 86,434 +0.00(+0.00%)
Mar 05, 2021 47.09 47.13 45.05 46.79 126,700 -0.03(-0.06%)
Mar 04, 2021 50.41 50.74 46.30 46.82 204,008 -3.96(-7.80%)
Mar 03, 2021 51.91 52.55 50.26 50.78 210,181 -0.60(-1.17%)
Mar 02, 2021 51.22 52.98 50.36 51.38 172,000 -0.12(-0.23%)
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.