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

Lemaitre Vascular (NQ: LMAT )

78.75 -0.64 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2011 5.045 5.045 4.917 4.951 17,808 -0.19(-3.67%)
Oct 28, 2011 5.139 5.139 4.985 5.139 175,356 +0.09(+1.69%)
Oct 27, 2011 5.079 5.079 5.002 5.054 3,268 -0.02(-0.34%)
Oct 26, 2011 5.054 5.122 4.934 5.071 7,583 +0.01(+0.17%)
Oct 24, 2011 5.062 5.062 5.062 5.062 466 -0.08(-1.50%)
Oct 21, 2011 5.071 5.139 4.983 5.139 3,798 +0.12(+2.39%)
Oct 20, 2011 4.963 5.019 4.963 5.019 408 -0.05(-1.01%)
Oct 19, 2011 5.096 5.096 4.959 5.071 6,888 -0.03(-0.50%)
Oct 18, 2011 4.848 5.096 4.839 5.096 4,320 +0.23(+4.75%)
Oct 17, 2011 4.865 4.865 4.822 4.865 1,284 -0.10(-2.07%)
Oct 14, 2011 4.917 5.011 4.917 4.968 3,677 +0.06(+1.22%)
Oct 13, 2011 4.985 4.994 4.839 4.908 18,329 -0.12(-2.38%)
Oct 12, 2011 4.891 5.036 4.874 5.028 10,618 -0.01(-0.17%)
Oct 11, 2011 5.096 5.174 4.977 5.036 6,654 -0.09(-1.67%)
Oct 10, 2011 5.285 5.285 4.882 5.122 26,466 -0.11(-2.13%)
Oct 07, 2011 5.465 5.509 5.079 5.233 7,822 -0.18(-3.32%)
Oct 06, 2011 5.568 5.568 5.199 5.413 12,961 -0.03(-0.47%)
Oct 05, 2011 5.388 5.536 5.349 5.439 25,053 -0.06(-1.09%)
Oct 04, 2011 5.405 5.499 5.268 5.499 6,219 +0.09(+1.74%)
Oct 03, 2011 5.362 5.593 5.336 5.405 8,826 +0.08(+1.45%)
Sep 30, 2011 5.525 5.662 5.276 5.328 10,862 -0.24(-4.31%)
Sep 29, 2011 5.765 5.765 5.405 5.568 12,258 -0.10(-1.81%)
Sep 28, 2011 5.936 5.936 5.670 5.670 17,572 -0.27(-4.47%)
Sep 27, 2011 5.816 5.936 5.816 5.936 8,814 +0.11(+1.91%)
Sep 26, 2011 5.842 5.842 5.782 5.824 2,918 +0.04(+0.74%)
Sep 23, 2011 5.782 6.116 5.773 5.782 29,901 +0.11(+1.96%)
Sep 22, 2011 5.884 5.884 5.670 5.670 6,654 -0.20(-3.36%)
Sep 21, 2011 5.893 5.893 5.867 5.867 1,284 -0.04(-0.72%)
Sep 20, 2011 5.850 5.919 5.790 5.910 9,283 +0.07(+1.17%)
Sep 19, 2011 5.842 5.859 5.684 5.842 7,471 -0.02(-0.29%)
Sep 16, 2011 5.996 5.996 5.713 5.859 11,290 -0.14(-2.29%)
Sep 15, 2011 5.927 5.996 5.782 5.996 11,646 +0.05(+0.86%)
Sep 14, 2011 5.910 5.944 5.816 5.944 17,331 +0.06(+1.02%)
Sep 13, 2011 5.807 5.893 5.645 5.884 3,360 +0.01(+0.15%)
Sep 12, 2011 5.722 5.884 5.722 5.876 13,192 +0.10(+1.78%)
Sep 09, 2011 5.705 5.902 5.508 5.773 45,378 -0.07(-1.17%)
Sep 08, 2011 5.850 5.859 5.730 5.842 14,231 -0.06(-1.02%)
Sep 07, 2011 5.979 5.996 5.730 5.902 12,652 -0.07(-1.15%)
Sep 06, 2011 5.893 5.970 5.499 5.970 239,621 -0.11(-1.83%)
Sep 02, 2011 5.747 6.081 5.747 6.081 4,016 +0.28(+4.87%)
Sep 01, 2011 5.970 5.970 5.747 5.799 8,213 -0.24(-3.97%)
Aug 31, 2011 5.996 6.039 5.910 6.039 11,946 +0.11(+1.88%)
Aug 30, 2011 5.953 5.962 5.910 5.927 1,517 -0.05(-0.86%)
Aug 29, 2011 5.927 6.064 5.867 5.979 9,223 +0.03(+0.58%)
Aug 26, 2011 5.833 5.944 5.790 5.944 7,727 +0.08(+1.31%)
Aug 25, 2011 5.859 5.910 5.568 5.867 370,452 +0.04(+0.73%)
Aug 24, 2011 5.773 5.979 5.773 5.825 4,535 +0.04(+0.74%)
Aug 23, 2011 5.563 5.799 5.465 5.782 24,307 +0.17(+3.05%)
Aug 22, 2011 5.653 5.653 5.568 5.610 9,776 -0.04(-0.76%)
Aug 19, 2011 5.653 5.653 5.653 5.653 2,423 +0.00(+0.00%)
Aug 18, 2011 5.645 5.765 5.610 5.653 6,722 +0.03(+0.46%)
Aug 17, 2011 5.670 5.687 5.568 5.627 19,892 -0.08(-1.35%)
Aug 16, 2011 5.645 5.705 5.636 5.705 10,414 +0.00(+0.00%)
Aug 15, 2011 5.705 5.730 5.679 5.705 11,504 +0.30(+5.53%)
Aug 12, 2011 5.645 5.723 5.406 5.406 4,993 -0.29(-5.10%)
Aug 11, 2011 5.594 5.696 5.559 5.696 2,986 +0.17(+3.09%)
Aug 10, 2011 5.696 5.790 5.525 5.525 8,070 -0.32(-5.41%)
Aug 09, 2011 5.440 5.841 5.209 5.841 18,174 +0.14(+2.40%)
Aug 08, 2011 5.295 5.807 4.292 5.705 78,123 +0.14(+2.45%)
Aug 05, 2011 5.952 5.952 5.252 5.568 75,702 -0.40(-6.72%)
Aug 04, 2011 5.581 5.969 5.494 5.969 22,929 +0.42(+7.54%)
Aug 03, 2011 5.662 5.662 5.457 5.551 9,186 -0.17(-2.98%)
Aug 02, 2011 5.645 5.747 5.431 5.722 25,690 +0.02(+0.30%)
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.