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

Lemaitre Vascular (NQ: LMAT )

74.22 +7.45 (+11.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 2.425 2.425 2.323 2.323 6,934 -0.08(-3.19%)
May 28, 2009 2.467 2.467 2.382 2.399 12,894 -0.03(-1.05%)
May 27, 2009 2.467 2.467 2.412 2.425 1,134 +0.03(+1.42%)
May 26, 2009 2.391 2.391 2.391 2.391 117 -0.03(-1.06%)
May 21, 2009 2.416 2.416 2.416 2.416 0 -0.01(-0.35%)
May 20, 2009 2.459 2.459 2.416 2.425 776 +0.04(+1.79%)
May 19, 2009 2.416 2.416 2.382 2.382 434 -0.09(-3.45%)
May 18, 2009 2.467 2.467 2.467 2.467 1,370 +0.16(+7.01%)
May 15, 2009 2.416 2.425 1.968 2.306 4,011 -0.07(-2.87%)
May 14, 2009 2.178 2.528 1.923 2.374 7,378 +0.17(+7.57%)
May 13, 2009 2.493 2.501 2.174 2.207 1,264 -0.24(-9.71%)
May 12, 2009 2.552 2.620 2.444 2.444 3,500 -0.07(-2.95%)
May 11, 2009 2.374 2.518 2.374 2.518 7,065 +0.19(+8.03%)
May 08, 2009 2.518 2.552 2.306 2.331 7,138 -0.20(-7.74%)
May 07, 2009 2.518 2.544 2.084 2.527 11,548 +0.36(+16.47%)
May 06, 2009 2.093 2.229 2.076 2.169 1,957 -0.03(-1.16%)
May 05, 2009 2.195 2.195 2.195 2.195 1,175 +0.00(+0.00%)
May 04, 2009 2.195 2.399 2.186 2.195 2,115 +0.03(+1.17%)
May 01, 2009 2.169 2.169 2.169 2.169 1,692 -0.01(-0.39%)
Apr 30, 2009 2.169 2.182 2.169 2.178 14,880 -0.14(-6.23%)
Apr 29, 2009 2.569 2.569 2.110 2.323 13,261 -0.31(-11.94%)
Apr 28, 2009 2.620 2.646 2.620 2.637 3,235 +0.05(+1.97%)
Apr 27, 2009 2.391 2.637 2.391 2.586 470 +0.12(+4.83%)
Apr 24, 2009 2.467 2.620 2.467 2.467 1,589 +0.01(+0.35%)
Apr 22, 2009 2.561 2.459 2.459 2.459 3,996 -0.10(-3.99%)
Apr 21, 2009 2.561 2.561 2.561 2.561 526 +0.01(+0.33%)
Apr 20, 2009 2.552 2.569 2.467 2.552 6,590 -0.15(-5.66%)
Apr 17, 2009 2.552 2.705 2.544 2.705 3,635 +0.41(+17.78%)
Apr 16, 2009 2.714 2.714 2.263 2.297 4,349 -0.43(-15.89%)
Apr 15, 2009 2.722 2.731 2.722 2.731 352 +0.09(+3.55%)
Apr 14, 2009 2.450 2.816 2.450 2.637 13,130 +0.22(+9.15%)
Apr 13, 2009 2.289 2.416 2.289 2.416 8,639 +0.20(+9.23%)
Apr 09, 2009 1.923 2.331 1.914 2.212 8,227 +0.09(+4.00%)
Apr 08, 2009 2.127 2.127 2.127 2.127 117 +0.20(+10.62%)
Apr 07, 2009 1.923 1.923 1.923 1.923 117 -0.13(-6.22%)
Apr 06, 2009 1.957 2.050 1.957 2.050 2,233 +0.02(+0.84%)
Apr 03, 2009 2.008 2.033 2.008 2.033 470 +0.14(+7.18%)
Apr 02, 2009 1.897 1.897 1.897 1.897 352 -0.02(-0.89%)
Apr 01, 2009 1.914 1.914 1.914 1.914 293 -0.24(-11.00%)
Mar 31, 2009 1.710 2.151 1.710 2.151 2,123 +0.28(+14.71%)
Mar 30, 2009 1.753 1.875 1.753 1.875 528 -0.46(-19.86%)
Mar 26, 2009 2.323 2.340 2.097 2.340 9,458 +0.08(+3.38%)
Mar 25, 2009 2.042 2.357 2.042 2.263 6,416 +0.22(+10.83%)
Mar 24, 2009 1.787 2.042 1.616 2.042 42,351 +0.14(+7.62%)
Mar 23, 2009 1.574 1.897 1.574 1.897 4,936 +0.05(+2.76%)
Mar 20, 2009 1.787 1.846 1.719 1.846 9,465 +0.06(+3.33%)
Mar 19, 2009 1.778 1.863 1.787 1.787 30,241 +0.03(+1.45%)
Mar 18, 2009 1.778 1.787 1.710 1.761 30,443 +0.06(+3.50%)
Mar 17, 2009 1.846 1.889 1.659 1.702 10,811 +0.00(+0.00%)
Mar 16, 2009 1.719 1.723 1.702 1.702 4,396 -0.10(-5.66%)
Mar 13, 2009 1.787 1.804 1.787 1.804 9,596 +0.09(+4.95%)
Mar 12, 2009 1.787 1.787 1.540 1.719 3,133 -0.10(-5.61%)
Mar 11, 2009 1.821 1.821 1.821 1.821 117 +0.10(+5.94%)
Mar 10, 2009 1.719 1.719 1.719 1.719 5,877 +0.09(+5.76%)
Mar 09, 2009 1.667 1.667 1.625 1.625 587 -0.04(-2.55%)
Mar 06, 2009 1.778 1.829 1.667 1.667 26,493 -0.03(-2.00%)
Mar 05, 2009 1.940 1.940 1.659 1.702 12,856 -0.23(-11.89%)
Mar 04, 2009 1.702 1.931 1.514 1.931 178,968 +0.17(+9.66%)
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.