Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lemaitre Vascular (NQ: LMAT )

77.68 -0.39 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.420 2.420 2.318 2.318 6,949 -0.08(-3.19%)
May 28, 2009 2.462 2.462 2.377 2.394 12,921 -0.03(-1.05%)
May 27, 2009 2.462 2.462 2.407 2.420 1,136 +0.03(+1.42%)
May 26, 2009 2.386 2.386 2.386 2.386 117 -0.03(-1.06%)
May 21, 2009 2.411 2.411 2.411 2.411 0 -0.01(-0.35%)
May 20, 2009 2.453 2.453 2.411 2.420 778 +0.04(+1.79%)
May 19, 2009 2.411 2.411 2.377 2.377 435 -0.08(-3.45%)
May 18, 2009 2.462 2.462 2.462 2.462 1,373 +0.16(+7.01%)
May 15, 2009 2.411 2.420 1.964 2.301 4,020 -0.07(-2.87%)
May 14, 2009 2.173 2.522 1.919 2.369 7,393 +0.17(+7.57%)
May 13, 2009 2.487 2.496 2.169 2.202 1,267 -0.24(-9.71%)
May 12, 2009 2.547 2.615 2.439 2.439 3,507 -0.07(-2.95%)
May 11, 2009 2.369 2.513 2.369 2.513 7,080 +0.19(+8.03%)
May 08, 2009 2.513 2.547 2.301 2.326 7,153 -0.20(-7.74%)
May 07, 2009 2.513 2.538 2.080 2.521 11,573 +0.36(+16.47%)
May 06, 2009 2.088 2.224 2.071 2.165 1,961 -0.03(-1.16%)
May 05, 2009 2.190 2.190 2.190 2.190 1,177 +0.00(+0.00%)
May 04, 2009 2.190 2.394 2.182 2.190 2,120 +0.03(+1.17%)
May 01, 2009 2.165 2.165 2.165 2.165 1,696 -0.01(-0.39%)
Apr 30, 2009 2.165 2.178 2.165 2.173 14,912 -0.14(-6.23%)
Apr 29, 2009 2.564 2.564 2.105 2.318 13,289 -0.31(-11.94%)
Apr 28, 2009 2.615 2.640 2.615 2.632 3,242 +0.05(+1.97%)
Apr 27, 2009 2.386 2.632 2.386 2.581 471 +0.12(+4.83%)
Apr 24, 2009 2.462 2.615 2.462 2.462 1,592 +0.01(+0.35%)
Apr 22, 2009 2.555 2.453 2.453 2.453 4,004 -0.10(-3.99%)
Apr 21, 2009 2.555 2.555 2.555 2.555 527 +0.01(+0.33%)
Apr 20, 2009 2.547 2.564 2.462 2.547 6,604 -0.15(-5.66%)
Apr 17, 2009 2.547 2.700 2.538 2.700 3,643 +0.41(+17.78%)
Apr 16, 2009 2.708 2.708 2.258 2.292 4,358 -0.43(-15.89%)
Apr 15, 2009 2.717 2.725 2.717 2.725 353 +0.09(+3.55%)
Apr 14, 2009 2.445 2.810 2.445 2.632 13,158 +0.22(+9.16%)
Apr 13, 2009 2.284 2.411 2.284 2.411 8,657 +0.20(+9.23%)
Apr 09, 2009 1.919 2.326 1.910 2.207 8,245 +0.08(+4.00%)
Apr 08, 2009 2.122 2.122 2.122 2.122 117 +0.20(+10.62%)
Apr 07, 2009 1.919 1.919 1.919 1.919 117 -0.13(-6.22%)
Apr 06, 2009 1.953 2.046 1.953 2.046 2,238 +0.02(+0.84%)
Apr 03, 2009 2.004 2.029 2.004 2.029 471 +0.14(+7.17%)
Apr 02, 2009 1.893 1.893 1.893 1.893 353 -0.02(-0.89%)
Apr 01, 2009 1.910 1.910 1.910 1.910 294 -0.24(-11.00%)
Mar 31, 2009 1.706 2.146 1.706 2.146 2,128 +0.28(+14.71%)
Mar 30, 2009 1.749 1.871 1.749 1.871 530 -0.46(-19.86%)
Mar 26, 2009 2.318 2.335 2.093 2.335 9,478 +0.08(+3.38%)
Mar 25, 2009 2.037 2.352 2.037 2.258 6,430 +0.22(+10.83%)
Mar 24, 2009 1.783 2.037 1.613 2.037 42,441 +0.14(+7.62%)
Mar 23, 2009 1.571 1.893 1.571 1.893 4,947 +0.05(+2.77%)
Mar 20, 2009 1.783 1.842 1.715 1.842 9,485 +0.06(+3.33%)
Mar 19, 2009 1.774 1.859 1.783 1.783 30,305 +0.03(+1.45%)
Mar 18, 2009 1.774 1.783 1.706 1.757 30,508 +0.06(+3.50%)
Mar 17, 2009 1.842 1.885 1.655 1.698 10,834 +0.00(+0.00%)
Mar 16, 2009 1.715 1.720 1.698 1.698 4,405 -0.10(-5.66%)
Mar 13, 2009 1.783 1.800 1.783 1.800 9,616 +0.08(+4.95%)
Mar 12, 2009 1.783 1.783 1.537 1.715 3,140 -0.10(-5.61%)
Mar 11, 2009 1.817 1.817 1.817 1.817 117 +0.10(+5.94%)
Mar 10, 2009 1.715 1.715 1.715 1.715 5,889 +0.09(+5.76%)
Mar 09, 2009 1.664 1.664 1.621 1.621 588 -0.04(-2.55%)
Mar 06, 2009 1.774 1.825 1.664 1.664 26,550 -0.03(-2.00%)
Mar 05, 2009 1.936 1.936 1.655 1.698 12,884 -0.23(-11.89%)
Mar 04, 2009 1.698 1.927 1.511 1.927 179,349 +0.17(+9.66%)
Mar 02, 2009 1.324 1.791 1.324 1.757 28,393 -0.19(-9.61%)
Feb 27, 2009 1.706 1.944 1.698 1.944 41,309 +0.22(+12.80%)
Feb 26, 2009 1.885 1.910 1.698 1.723 126,385 -0.19(-9.77%)
Feb 24, 2009 1.698 1.910 1.910 1.910 5,654 +0.13(+7.14%)
Feb 23, 2009 1.842 1.910 1.783 1.783 2,591 -0.07(-3.67%)
Feb 20, 2009 1.698 1.851 1.689 1.851 3,266 +0.08(+4.81%)
Feb 19, 2009 1.664 1.766 1.307 1.766 110,895 +0.03(+1.46%)
Feb 18, 2009 1.776 1.776 1.723 1.740 8,687 -0.03(-1.44%)
Feb 12, 2009 1.715 1.766 1.766 1.766 3,651 -0.02(-0.95%)
Feb 11, 2009 1.825 1.834 1.783 1.783 17,963 -0.01(-0.47%)
Feb 10, 2009 1.808 1.834 1.791 1.791 25,560 -0.05(-2.77%)
Feb 09, 2009 1.825 1.842 1.808 1.842 942 +0.02(+0.93%)
Feb 06, 2009 1.825 1.825 1.817 1.825 12,332 +0.01(+0.47%)
Feb 05, 2009 1.822 1.842 1.800 1.817 7,774 -0.03(-1.38%)
Feb 04, 2009 1.859 1.859 1.740 1.842 12,574 -0.03(-1.36%)
Feb 03, 2009 1.868 1.868 1.868 1.868 5,300 +0.01(+0.46%)
Feb 02, 2009 1.808 1.868 1.791 1.859 12,014 +0.06(+3.30%)
Jan 30, 2009 1.800 1.800 1.800 1.800 353 +0.02(+0.95%)
Jan 29, 2009 1.825 1.825 1.783 1.783 1,130 -0.04(-2.33%)
Jan 28, 2009 1.851 1.868 1.825 1.825 26,501 +0.00(+0.00%)
Jan 27, 2009 1.817 1.842 1.817 1.825 31,702 -0.01(-0.69%)
Jan 26, 2009 1.689 1.944 1.689 1.838 15,878 +0.14(+8.25%)
Jan 23, 2009 1.757 1.757 1.698 1.698 16,398 -0.06(-3.38%)
Jan 22, 2009 1.766 1.766 1.757 1.757 1,177 +0.01(+0.49%)
Jan 21, 2009 1.936 1.936 1.732 1.749 942 +0.03(+1.48%)
Jan 20, 2009 1.715 1.791 1.715 1.723 3,651 -0.04(-2.40%)
Jan 16, 2009 1.944 1.953 1.681 1.766 88,812 +0.02(+0.97%)
Jan 15, 2009 1.740 1.749 1.740 1.749 2,944 -0.08(-4.19%)
Jan 14, 2009 1.834 1.868 1.825 1.825 1,889 +0.00(+0.00%)
Jan 13, 2009 1.766 1.825 1.766 1.825 235 +0.00(+0.00%)
Jan 12, 2009 1.800 1.834 1.749 1.825 2,220 -0.03(-1.83%)
Jan 09, 2009 1.910 1.910 1.698 1.859 404,728 +0.04(+2.34%)
Jan 08, 2009 2.386 2.403 1.817 1.817 120,388 -0.31(-14.57%)
Jan 07, 2009 2.216 2.437 2.046 2.127 6,568 +0.17(+8.44%)
Jan 06, 2009 2.258 2.275 1.961 1.961 18,852 -0.42(-17.74%)
Jan 05, 2009 1.689 2.384 1.681 2.384 90,287 +0.57(+31.22%)
Jan 02, 2009 1.681 1.825 1.596 1.817 19,082 -0.14(-7.28%)
Dec 31, 2008 1.630 1.959 1.630 1.959 6,000 +0.26(+15.40%)
Dec 30, 2008 1.655 1.698 1.613 1.698 2,135 +0.04(+2.56%)
Dec 29, 2008 1.910 1.910 1.655 1.655 3,533 +0.00(+0.00%)
Dec 26, 2008 2.105 2.122 1.655 1.655 2,004 -0.31(-15.94%)
Dec 24, 2008 1.970 1.970 1.732 1.969 11,602 +0.39(+24.73%)
Dec 23, 2008 1.579 1.658 1.511 1.579 6,478 -0.23(-12.68%)
Dec 22, 2008 1.842 1.995 1.316 1.808 13,920 +0.11(+6.50%)
Dec 19, 2008 1.978 1.978 1.698 1.698 455 -0.15(-8.26%)
Dec 18, 2008 2.056 2.056 1.851 1.851 4,358 -0.01(-0.46%)
Dec 16, 2008 2.453 1.859 1.859 1.859 117 +0.01(+0.46%)
Dec 12, 2008 2.437 1.851 1.851 1.851 27,092 +0.18(+10.65%)
Dec 11, 2008 1.698 1.698 1.672 1.673 16,834 -0.07(-3.90%)
Dec 10, 2008 1.732 1.740 1.681 1.740 4,334 +0.02(+0.99%)
Dec 09, 2008 1.689 1.740 1.655 1.723 11,891 +0.03(+1.49%)
Dec 08, 2008 1.740 1.783 1.681 1.698 35,950 -0.01(-0.50%)
Dec 05, 2008 1.774 1.817 1.706 1.706 7,648 -0.20(-10.27%)
Dec 03, 2008 1.902 1.902 1.902 1.902 0 -0.02(-0.88%)
Dec 02, 2008 1.936 1.944 1.919 1.919 5,065 -0.01(-0.45%)
Dec 01, 2008 2.377 2.377 1.927 1.927 7,774 -0.01(-0.44%)
Nov 28, 2008 2.012 2.012 1.927 1.936 1,413 -0.08(-4.20%)
Nov 26, 2008 1.936 2.021 1.927 2.021 5,418 +0.08(+4.39%)
Nov 25, 2008 1.936 1.936 1.936 1.936 117 -0.29(-12.98%)
Nov 24, 2008 2.122 2.233 2.071 2.224 3,769 +0.03(+1.55%)
Nov 20, 2008 1.927 2.190 2.190 2.190 6,360 -0.03(-1.53%)
Nov 19, 2008 2.335 2.335 2.199 2.224 9,069 -0.31(-12.08%)
Nov 18, 2008 1.919 2.530 1.919 2.530 2,944 +0.12(+4.93%)
Nov 14, 2008 1.970 2.411 2.411 2.411 1,766 +0.02(+0.71%)
Nov 13, 2008 1.927 2.504 1.927 2.394 7,700 -0.14(-5.37%)
Nov 10, 2008 1.910 2.530 2.530 2.530 9,305 +0.41(+19.20%)
Nov 07, 2008 2.122 2.375 2.122 2.122 6,385 -0.19(-8.09%)
Nov 06, 2008 2.216 2.309 2.114 2.309 5,654 -0.23(-9.03%)
Nov 04, 2008 2.538 2.538 2.538 2.538 3,298 +0.34(+15.44%)
Nov 03, 2008 2.199 2.199 2.131 2.199 1,060 -0.22(-9.12%)
Oct 31, 2008 2.552 2.552 2.139 2.420 1,060 +0.25(+11.76%)
Oct 30, 2008 2.139 2.708 2.139 2.165 20,129 +0.06(+2.83%)
Oct 29, 2008 1.698 2.165 1.664 2.105 26,860 +0.41(+24.00%)
Oct 28, 2008 1.537 1.817 1.537 1.698 7,933 -0.21(-11.11%)
Oct 27, 2008 2.037 2.037 1.910 1.910 3,474 -0.11(-5.46%)
Oct 24, 2008 2.182 2.182 1.978 2.021 13,016 -0.17(-7.75%)
Oct 23, 2008 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Oct 22, 2008 2.326 2.326 2.190 2.190 1,295 -0.13(-5.49%)
Oct 21, 2008 2.165 2.377 2.165 2.318 11,229 +0.04(+1.83%)
Oct 20, 2008 2.037 2.276 2.037 2.276 1,885 +0.06(+2.72%)
Oct 17, 2008 1.944 2.216 1.944 2.216 353 +0.03(+1.56%)
Oct 16, 2008 2.182 2.182 2.182 2.182 0 +0.00(+0.00%)
Oct 15, 2008 1.868 2.182 1.706 2.182 3,068 +0.39(+21.80%)
Oct 14, 2008 1.842 2.199 1.749 1.791 160,302 -0.63(-25.97%)
Oct 13, 2008 2.683 2.683 1.783 2.420 22,144 +0.30(+14.00%)
Oct 10, 2008 2.420 2.420 1.418 2.122 310,716 -0.17(-7.41%)
Oct 09, 2008 2.335 2.547 2.250 2.292 18,256 -0.25(-9.70%)
Oct 08, 2008 2.275 2.555 2.250 2.538 9,602 +0.01(+0.34%)
Oct 07, 2008 2.530 2.530 2.530 2.530 4,829 +0.01(+0.34%)
Oct 06, 2008 2.428 2.547 2.190 2.521 19,353 -0.03(-1.00%)
Oct 03, 2008 2.428 2.547 2.420 2.547 3,259 +0.00(+0.00%)
Oct 02, 2008 2.538 2.547 2.420 2.547 16,990 -0.17(-6.40%)
Sep 30, 2008 2.538 2.721 2.721 2.721 1,060 +0.17(+6.83%)
Sep 29, 2008 2.555 2.570 2.122 2.547 13,051 -0.28(-9.91%)
Sep 26, 2008 2.691 2.886 2.691 2.827 4,122 -0.14(-4.58%)
Sep 25, 2008 2.844 2.963 2.547 2.963 14,282 -0.01(-0.29%)
Sep 23, 2008 2.589 2.971 2.971 2.971 7,185 +0.07(+2.34%)
Sep 22, 2008 3.073 3.090 2.903 2.903 1,649 +0.20(+7.55%)
Sep 19, 2008 2.861 2.886 2.547 2.700 8,710 -0.05(-1.70%)
Sep 17, 2008 2.717 2.746 2.746 2.746 3,180 +0.03(+1.09%)
Sep 16, 2008 2.717 2.717 2.717 2.717 471 +0.00(+0.00%)
Sep 12, 2008 2.734 2.717 2.717 2.717 4,829 -0.17(-5.88%)
Sep 10, 2008 2.751 2.886 2.886 2.886 13,899 -0.13(-4.22%)
Sep 09, 2008 3.014 3.014 3.014 3.014 265 +0.30(+10.93%)
Sep 05, 2008 2.717 2.717 2.717 2.717 706 -0.01(-0.31%)
Sep 04, 2008 2.802 2.802 2.717 2.725 3,610 -0.03(-1.11%)
Sep 03, 2008 2.759 2.831 2.717 2.756 11,072 -0.13(-4.53%)
Aug 29, 2008 2.886 2.886 2.886 2.886 1,021 +0.12(+4.29%)
Aug 28, 2008 2.802 2.836 2.768 2.768 5,536 +0.05(+1.87%)
Aug 27, 2008 2.734 2.734 2.717 2.717 2,461 -0.04(-1.54%)
Aug 26, 2008 2.886 3.005 2.666 2.759 14,264 -0.13(-4.41%)
Aug 25, 2008 2.785 2.963 2.768 2.886 5,616 +0.03(+1.19%)
Aug 22, 2008 3.048 3.048 2.836 2.852 5,513 +0.08(+2.75%)
Aug 21, 2008 2.895 2.895 2.776 2.776 2,827 -0.11(-3.82%)
Aug 20, 2008 2.895 2.937 2.776 2.886 66,376 -0.09(-3.13%)
Aug 19, 2008 3.065 3.065 2.980 2.980 5,293 +0.00(+0.00%)
Aug 18, 2008 3.167 3.370 2.785 2.980 8,716 -0.08(-2.50%)
Aug 15, 2008 2.929 3.141 2.929 3.056 9,658 +0.34(+12.50%)
Aug 14, 2008 2.971 2.971 2.717 2.717 2,238 -0.03(-0.93%)
Aug 13, 2008 2.818 2.818 2.742 2.742 3,769 +0.10(+3.86%)
Aug 12, 2008 2.640 2.700 2.632 2.640 1,177 -0.08(-2.96%)
Aug 11, 2008 2.623 2.751 2.598 2.721 2,120 -0.24(-8.03%)
Aug 08, 2008 2.959 2.959 2.959 2.959 0 +0.00(+0.00%)
Aug 07, 2008 2.653 2.959 2.653 2.959 1,531 -0.01(-0.43%)
Aug 06, 2008 2.971 2.971 2.971 2.971 0 +0.00(+0.00%)
Aug 05, 2008 2.666 2.971 2.581 2.971 8,363 +0.20(+7.36%)
Aug 04, 2008 2.819 2.819 2.564 2.768 61,434 -0.30(-9.70%)
Aug 01, 2008 2.887 3.175 2.887 3.065 3,904 +0.22(+7.76%)
Jul 31, 2008 3.022 3.056 2.844 2.844 10,071 +0.00(+0.00%)
Jul 30, 2008 3.146 3.175 2.844 2.844 5,262 -0.30(-9.46%)
Jul 29, 2008 3.141 3.141 3.141 3.141 0 +0.00(+0.00%)
Jul 28, 2008 3.141 3.167 3.141 3.141 5,065 +0.03(+1.09%)
Jul 25, 2008 2.988 3.107 2.869 3.107 42,145 +0.13(+4.27%)
Jul 24, 2008 3.141 3.175 2.971 2.980 5,300 -0.16(-5.14%)
Jul 23, 2008 3.175 3.184 3.141 3.141 3,180 -0.01(-0.27%)
Jul 22, 2008 3.184 3.184 3.107 3.150 8,423 +0.01(+0.27%)
Jul 21, 2008 3.124 3.184 2.971 3.141 3,533 +0.23(+7.87%)
Jul 18, 2008 2.819 2.980 2.810 2.912 3,946 +0.10(+3.63%)
Jul 17, 2008 2.615 2.810 2.615 2.810 2,238 +0.22(+8.52%)
Jul 16, 2008 2.589 2.589 2.589 2.589 353 -0.14(-5.28%)
Jul 15, 2008 2.555 2.734 2.555 2.734 353 +0.19(+7.33%)
Jul 14, 2008 3.039 3.039 2.547 2.547 9,894 -0.02(-0.66%)
Jul 11, 2008 2.691 2.793 2.564 2.564 3,298 -0.11(-4.13%)
Jul 10, 2008 2.691 2.802 2.640 2.674 12,073 +0.11(+4.30%)
Jul 09, 2008 2.589 2.869 2.496 2.564 14,223 -0.07(-2.58%)
Jul 08, 2008 2.538 2.691 2.360 2.632 26,797 +0.12(+4.73%)
Jul 07, 2008 2.233 2.632 2.233 2.513 14,011 +0.14(+5.71%)
Jul 04, 2008 2.335 2.377 2.335 2.377 339 +0.00(+0.00%)
Jul 03, 2008 2.335 2.377 2.335 2.377 339 +0.04(+1.82%)
Jul 02, 2008 2.335 2.335 2.335 2.335 942 +0.01(+0.36%)
Jul 01, 2008 2.700 2.700 2.207 2.326 24,079 -0.23(-8.97%)
Jun 30, 2008 2.700 2.700 2.292 2.555 13,504 -0.04(-1.63%)
Jun 27, 2008 2.428 2.598 2.428 2.598 4,476 +0.26(+11.27%)
Jun 26, 2008 2.301 2.538 2.165 2.335 541,411 +0.00(+0.00%)
Jun 25, 2008 2.462 2.462 2.292 2.335 20,262 -0.04(-1.79%)
Jun 24, 2008 2.369 2.377 2.369 2.377 588 +0.01(+0.36%)
Jun 23, 2008 2.445 2.445 2.318 2.369 9,776 -0.03(-1.07%)
Jun 20, 2008 2.487 2.487 2.318 2.394 26,307 -0.02(-0.63%)
Jun 19, 2008 2.445 2.445 2.409 2.409 412 -0.04(-1.46%)
Jun 18, 2008 2.292 2.470 2.199 2.445 17,803 +0.19(+8.27%)
Jun 17, 2008 2.420 2.674 2.224 2.258 36,634 -0.21(-8.59%)
Jun 16, 2008 2.555 2.623 2.420 2.470 41,512 -0.08(-3.32%)
Jun 13, 2008 3.039 3.039 2.504 2.555 27,198 -0.29(-10.15%)
Jun 12, 2008 2.810 2.954 2.589 2.844 13,781 +0.11(+4.04%)
Jun 11, 2008 2.734 2.734 2.734 2.734 235 +0.00(+0.00%)
Jun 10, 2008 2.742 2.768 2.555 2.734 8,186 -0.01(-0.31%)
Jun 09, 2008 2.819 2.819 2.530 2.742 13,502 -0.03(-1.22%)
Jun 06, 2008 2.742 2.912 2.708 2.776 14,252 -0.10(-3.54%)
Jun 05, 2008 2.878 2.878 2.759 2.878 4,358 +0.08(+3.04%)
Jun 04, 2008 2.759 2.844 2.759 2.793 9,624 +0.05(+1.86%)
Jun 03, 2008 2.734 2.908 2.640 2.742 15,658 +0.04(+1.57%)
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.