Skip to main content

Lemaitre Vascular (NQ: LMAT )

79.67 +0.92 (+1.16%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.959 5.959 5.737 5.791 9,650 -0.13(-2.24%)
May 30, 2013 5.641 5.959 5.640 5.924 0 +0.32(+5.67%)
May 29, 2013 5.535 5.650 5.535 5.606 1,910 +0.02(+0.32%)
May 28, 2013 5.482 5.677 5.482 5.588 48,523 +0.11(+1.93%)
May 24, 2013 5.429 5.511 5.429 5.482 0 +0.04(+0.65%)
May 23, 2013 5.465 5.465 5.412 5.447 0 +0.04(+0.65%)
May 22, 2013 5.482 5.526 5.403 5.412 0 -0.04(-0.81%)
May 21, 2013 5.526 5.526 5.315 5.456 0 -0.04(-0.64%)
May 20, 2013 5.491 5.500 5.491 5.491 0 -0.04(-0.80%)
May 17, 2013 5.500 5.535 5.421 5.535 0 +0.05(+0.96%)
May 16, 2013 5.404 5.500 5.316 5.483 54,960 +0.01(+0.16%)
May 15, 2013 5.316 5.474 5.316 5.474 0 +0.04(+0.81%)
May 13, 2013 5.430 5.430 5.430 5.430 0 -0.01(-0.16%)
May 10, 2013 5.430 5.439 5.360 5.439 0 +0.02(+0.32%)
May 09, 2013 5.386 5.421 5.386 5.421 0 +0.02(+0.33%)
May 08, 2013 5.439 5.451 5.316 5.404 0 +0.04(+0.65%)
May 07, 2013 5.333 5.439 5.272 5.368 0 -0.04(-0.65%)
May 06, 2013 5.386 5.447 5.289 5.404 0 +0.03(+0.49%)
May 03, 2013 5.447 5.446 5.377 5.377 0 +0.06(+1.16%)
May 02, 2013 5.404 5.404 5.316 5.316 0 -0.09(-1.63%)
May 01, 2013 5.496 5.496 5.298 5.404 0 +0.08(+1.49%)
Apr 30, 2013 5.430 5.500 5.324 5.324 0 +0.00(+0.00%)
Apr 29, 2013 5.307 5.535 5.307 5.324 7,947 -0.02(-0.33%)
Apr 26, 2013 5.342 5.342 5.316 5.342 1,198 +0.03(+0.50%)
Apr 25, 2013 5.342 5.342 5.270 5.316 0 -0.04(-0.66%)
Apr 24, 2013 5.342 5.351 5.245 5.351 0 +0.08(+1.50%)
Apr 23, 2013 5.289 5.474 5.254 5.272 54,352 -0.01(-0.17%)
Apr 22, 2013 5.368 5.404 5.259 5.280 3,983 -0.04(-0.66%)
Apr 19, 2013 5.368 5.456 5.280 5.316 5,345 -0.04(-0.82%)
Apr 18, 2013 5.333 5.368 5.324 5.360 929 +0.01(+0.16%)
Apr 17, 2013 5.333 5.368 5.316 5.351 2,281 +0.04(+0.83%)
Apr 16, 2013 5.226 5.333 5.226 5.307 5,986 -0.02(-0.33%)
Apr 15, 2013 5.316 5.412 5.184 5.324 33,888 -0.08(-1.46%)
Apr 12, 2013 5.404 5.404 5.404 5.404 113 +0.04(+0.65%)
Apr 11, 2013 5.237 5.395 5.237 5.368 534 +0.04(+0.66%)
Apr 10, 2013 5.324 5.404 5.201 5.333 78,383 -0.04(-0.65%)
Apr 09, 2013 5.360 5.425 5.316 5.368 12,593 -0.04(-0.81%)
Apr 08, 2013 5.316 5.412 5.316 5.412 2,997 +0.02(+0.34%)
Apr 05, 2013 5.351 5.421 5.351 5.394 956 +0.02(+0.43%)
Apr 04, 2013 5.418 5.421 5.371 5.371 956 -0.01(-0.28%)
Apr 03, 2013 5.351 5.386 5.307 5.386 53,361 +0.03(+0.49%)
Apr 02, 2013 5.316 5.404 5.307 5.360 2,226 -0.02(-0.33%)
Apr 01, 2013 5.386 5.386 5.237 5.377 13,430 -0.07(-1.29%)
Mar 28, 2013 5.474 5.491 5.412 5.447 7,967 +0.09(+1.64%)
Mar 27, 2013 5.447 5.447 5.342 5.360 2,897 -0.05(-0.97%)
Mar 26, 2013 5.351 5.474 5.351 5.412 2,956 +0.02(+0.33%)
Mar 25, 2013 5.316 5.412 5.272 5.395 19,394 +0.08(+1.49%)
Mar 22, 2013 5.307 5.342 5.261 5.316 73,279 +0.03(+0.50%)
Mar 21, 2013 5.263 5.307 5.254 5.289 11,619 +0.04(+0.67%)
Mar 20, 2013 5.237 5.254 5.229 5.254 2,731 +0.02(+0.34%)
Mar 19, 2013 5.237 5.289 5.228 5.237 11,580 -0.02(-0.33%)
Mar 18, 2013 5.228 5.263 5.228 5.254 5,872 +0.01(+0.17%)
Mar 15, 2013 5.213 5.254 5.213 5.245 5,041 -0.03(-0.66%)
Mar 14, 2013 5.289 5.324 5.219 5.280 39,597 +0.03(+0.67%)
Mar 13, 2013 5.245 5.245 5.245 5.245 1,143 +0.00(+0.00%)
Mar 12, 2013 5.187 5.254 5.187 5.245 9,634 -0.02(-0.33%)
Mar 11, 2013 5.263 5.263 5.158 5.263 1,704 +0.00(+0.00%)
Mar 08, 2013 5.289 5.289 5.237 5.263 6,062 +0.01(+0.17%)
Mar 07, 2013 5.237 5.307 5.228 5.254 41,209 +0.00(+0.00%)
Mar 06, 2013 5.359 5.359 5.242 5.254 6,176 -0.08(-1.48%)
Mar 05, 2013 5.324 5.350 5.285 5.333 11,209 +0.09(+1.67%)
Mar 04, 2013 5.289 5.324 5.238 5.245 18,528 -0.02(-0.33%)
Mar 01, 2013 5.368 5.368 5.228 5.263 4,345 -0.07(-1.31%)
Feb 28, 2013 5.464 5.499 5.289 5.333 107,945 -0.12(-2.24%)
Feb 27, 2013 5.272 5.464 5.272 5.455 132,761 +0.11(+2.13%)
Feb 26, 2013 5.263 5.359 5.254 5.342 11,251 +0.06(+1.16%)
Feb 22, 2013 5.228 5.359 5.228 5.280 61,830 +0.07(+1.34%)
Feb 21, 2013 5.333 5.420 5.210 5.210 67,309 -0.20(-3.72%)
Feb 20, 2013 5.446 5.481 5.359 5.411 12,693 -0.08(-1.43%)
Feb 19, 2013 5.490 5.525 5.490 5.490 1,568 +0.07(+1.29%)
Feb 15, 2013 5.481 5.522 5.368 5.420 37,315 -0.05(-0.96%)
Feb 14, 2013 5.516 5.516 5.473 5.473 299 -0.03(-0.63%)
Feb 13, 2013 5.473 5.508 5.473 5.508 92,595 -0.03(-0.47%)
Feb 12, 2013 5.515 5.569 5.481 5.534 8,329 -0.05(-0.94%)
Feb 11, 2013 5.525 5.586 5.438 5.586 10,751 -0.01(-0.16%)
Feb 08, 2013 5.573 5.595 5.438 5.595 10,947 +0.04(+0.79%)
Feb 07, 2013 5.505 5.551 5.429 5.551 10,088 +0.04(+0.79%)
Feb 06, 2013 5.508 5.578 5.429 5.508 7,169 +0.05(+0.96%)
Feb 04, 2013 5.464 5.465 5.420 5.455 2,859 -0.01(-0.16%)
Feb 01, 2013 5.543 5.569 5.359 5.464 16,412 -0.09(-1.57%)
Jan 31, 2013 5.202 5.551 5.149 5.551 49,026 +0.24(+4.44%)
Jan 30, 2013 5.490 5.490 5.263 5.315 38,772 -0.23(-4.10%)
Jan 29, 2013 5.411 5.543 5.263 5.543 23,423 +0.12(+2.26%)
Jan 28, 2013 5.455 5.455 5.350 5.420 6,716 -0.04(-0.80%)
Jan 25, 2013 5.442 5.464 5.420 5.464 7,779 +0.01(+0.16%)
Jan 24, 2013 5.315 5.499 5.298 5.455 31,856 +0.02(+0.32%)
Jan 23, 2013 5.499 5.508 5.411 5.438 8,759 -0.05(-0.96%)
Jan 22, 2013 5.254 5.499 5.254 5.490 26,468 +0.07(+1.29%)
Jan 18, 2013 5.368 5.438 5.223 5.420 11,248 +0.02(+0.32%)
Jan 17, 2013 5.385 5.411 5.245 5.403 10,866 +0.02(+0.32%)
Jan 16, 2013 5.272 5.411 5.088 5.385 31,552 +0.05(+0.98%)
Jan 15, 2013 5.289 5.425 5.228 5.333 23,062 -0.02(-0.33%)
Jan 14, 2013 5.210 5.350 5.202 5.350 25,968 +0.06(+1.16%)
Jan 11, 2013 5.114 5.324 5.114 5.289 62,783 +0.17(+3.24%)
Jan 10, 2013 5.071 5.228 5.001 5.123 19,083 +0.03(+0.69%)
Jan 09, 2013 5.079 5.149 4.983 5.088 52,821 +0.02(+0.34%)
Jan 08, 2013 5.031 5.237 5.001 5.071 38,199 -0.08(-1.53%)
Jan 07, 2013 5.097 5.219 5.079 5.149 4,233 +0.01(+0.17%)
Jan 04, 2013 5.245 5.245 5.140 5.140 1,830 -0.03(-0.68%)
Jan 03, 2013 5.114 5.202 5.071 5.175 8,500 +0.14(+2.78%)
Jan 02, 2013 4.992 5.245 4.992 5.036 73,080 -0.04(-0.78%)
Dec 31, 2012 5.114 5.241 5.036 5.075 22,673 -0.04(-0.77%)
Dec 28, 2012 5.071 5.245 5.071 5.114 13,988 +0.04(+0.86%)
Dec 27, 2012 5.289 5.289 5.001 5.071 20,836 -0.18(-3.49%)
Dec 26, 2012 5.237 5.254 5.097 5.254 19,891 +0.10(+2.04%)
Dec 24, 2012 5.167 5.237 4.974 5.149 21,245 -0.10(-1.83%)
Dec 21, 2012 5.298 5.298 5.123 5.245 123,490 -0.14(-2.60%)
Dec 20, 2012 5.350 5.464 5.272 5.385 36,558 -0.17(-3.14%)
Dec 19, 2012 5.411 5.560 5.272 5.560 25,962 +0.17(+3.08%)
Dec 18, 2012 5.254 5.543 5.245 5.394 12,785 +0.00(+0.00%)
Dec 17, 2012 5.210 5.446 5.044 5.394 11,768 +0.24(+4.58%)
Dec 14, 2012 5.245 5.263 5.158 5.158 11,106 -0.09(-1.67%)
Dec 13, 2012 5.167 5.245 5.167 5.245 12,131 -0.11(-2.12%)
Dec 12, 2012 5.324 5.359 5.202 5.359 15,880 +0.00(+0.00%)
Dec 11, 2012 5.403 5.473 5.245 5.359 163,896 -0.11(-2.08%)
Dec 10, 2012 5.682 5.682 5.420 5.473 32,937 -0.21(-3.69%)
Dec 07, 2012 5.595 5.682 5.446 5.682 14,082 +0.06(+1.09%)
Dec 06, 2012 5.525 5.621 5.438 5.621 22,655 +0.03(+0.63%)
Dec 05, 2012 5.578 5.586 5.455 5.586 13,509 +0.00(+0.00%)
Dec 04, 2012 5.551 5.586 5.438 5.586 6,278 -0.05(-0.93%)
Nov 30, 2012 5.429 5.639 5.429 5.639 13,490 +0.05(+0.94%)
Nov 29, 2012 5.438 5.586 5.368 5.586 18,498 +0.18(+3.40%)
Nov 28, 2012 5.368 5.464 5.315 5.403 33,821 -0.03(-0.48%)
Nov 27, 2012 5.429 5.464 5.384 5.429 4,209 -0.03(-0.48%)
Nov 26, 2012 5.340 5.455 5.340 5.455 2,836 -0.01(-0.16%)
Nov 23, 2012 5.464 5.464 5.454 5.464 533 +0.00(+0.00%)
Nov 21, 2012 5.464 5.464 5.325 5.464 7,463 +0.00(+0.00%)
Nov 20, 2012 5.359 5.464 5.359 5.464 4,003 -0.04(-0.79%)
Nov 19, 2012 5.508 5.508 5.464 5.508 9,915 +0.01(+0.16%)
Nov 16, 2012 5.429 5.508 5.429 5.499 4,582 +0.13(+2.36%)
Nov 15, 2012 5.442 5.485 5.303 5.372 3,988 -0.05(-0.96%)
Nov 14, 2012 5.302 5.564 5.302 5.424 5,528 +0.10(+1.80%)
Nov 13, 2012 5.355 5.398 5.311 5.329 2,744 -0.04(-0.81%)
Nov 12, 2012 5.311 5.433 5.311 5.372 2,726 -0.05(-0.96%)
Nov 09, 2012 5.450 5.450 5.303 5.424 3,790 +0.02(+0.32%)
Nov 08, 2012 5.468 5.485 5.407 5.407 4,634 -0.14(-2.51%)
Nov 07, 2012 5.576 5.590 5.468 5.546 2,447 -0.03(-0.47%)
Nov 06, 2012 5.442 5.572 5.424 5.572 12,691 +0.07(+1.27%)
Nov 05, 2012 5.450 5.564 5.442 5.503 5,742 -0.06(-1.10%)
Nov 02, 2012 5.224 5.564 5.091 5.564 31,405 +0.36(+6.86%)
Nov 01, 2012 5.329 5.329 5.154 5.207 3,683 +0.11(+2.22%)
Oct 31, 2012 5.355 5.355 5.093 5.093 24,932 -0.25(-4.72%)
Oct 26, 2012 5.302 5.346 5.346 5.346 4,134 +0.05(+0.99%)
Oct 25, 2012 5.363 5.372 5.294 5.294 82,778 -0.04(-0.82%)
Oct 24, 2012 5.294 5.355 5.181 5.337 55,267 +0.06(+1.16%)
Oct 23, 2012 5.329 5.346 5.154 5.276 15,181 -0.03(-0.66%)
Oct 19, 2012 5.374 5.398 5.311 5.311 7,878 -0.09(-1.61%)
Oct 18, 2012 5.381 5.398 5.381 5.398 5,972 +0.00(+0.08%)
Oct 17, 2012 5.390 5.398 5.363 5.394 9,084 -0.00(-0.08%)
Oct 16, 2012 5.398 5.398 5.381 5.398 9,327 +0.03(+0.48%)
Oct 15, 2012 5.285 5.372 5.285 5.372 1,033 -0.03(-0.48%)
Oct 12, 2012 5.372 5.398 5.372 5.398 503 +0.00(+0.00%)
Oct 11, 2012 5.268 5.398 5.224 5.398 65,821 +0.00(+0.00%)
Oct 10, 2012 5.320 5.398 5.198 5.398 10,999 +0.08(+1.47%)
Oct 09, 2012 5.311 5.398 5.311 5.320 2,081 -0.02(-0.33%)
Oct 08, 2012 5.337 5.398 5.329 5.337 1,875 -0.04(-0.73%)
Oct 05, 2012 5.424 5.424 5.376 5.376 1,263 -0.06(-1.04%)
Oct 04, 2012 5.424 5.442 5.366 5.433 5,359 +0.04(+0.73%)
Oct 03, 2012 5.459 5.459 5.390 5.394 6,776 -0.00(-0.08%)
Oct 02, 2012 5.355 5.564 5.311 5.398 18,268 +0.04(+0.81%)
Oct 01, 2012 5.363 5.363 5.337 5.355 3,917 -0.24(-4.21%)
Sep 28, 2012 5.172 5.590 5.172 5.590 13,811 +0.23(+4.22%)
Sep 27, 2012 5.224 5.381 5.224 5.363 5,234 +0.14(+2.67%)
Sep 26, 2012 5.224 5.224 5.146 5.224 13,201 -0.13(-2.44%)
Sep 25, 2012 5.311 5.355 5.311 5.355 115,969 +0.07(+1.32%)
Sep 24, 2012 5.263 5.381 5.263 5.285 2,153 -0.11(-2.10%)
Sep 21, 2012 5.233 5.398 5.233 5.398 3,856 +0.10(+1.97%)
Sep 20, 2012 5.294 5.294 5.294 5.294 268 -0.10(-1.94%)
Sep 19, 2012 5.398 5.483 5.259 5.398 3,186 -0.01(-0.16%)
Sep 18, 2012 5.494 5.494 5.363 5.407 2,231 +0.00(+0.00%)
Sep 17, 2012 5.390 5.442 5.276 5.407 4,383 +0.06(+1.14%)
Sep 14, 2012 5.350 5.390 5.285 5.346 5,347 -0.07(-1.29%)
Sep 13, 2012 5.403 5.503 5.320 5.416 2,384 +0.02(+0.32%)
Sep 12, 2012 5.390 5.546 5.342 5.398 3,879 -0.13(-2.36%)
Sep 11, 2012 5.468 5.598 5.398 5.529 132,978 +0.08(+1.44%)
Sep 10, 2012 5.242 5.450 5.224 5.450 9,806 +0.06(+1.13%)
Sep 07, 2012 5.163 5.407 5.163 5.390 5,857 +0.26(+5.09%)
Sep 06, 2012 5.137 5.137 5.128 5.128 1,858 +0.05(+1.03%)
Sep 05, 2012 5.146 5.181 5.041 5.076 6,077 -0.10(-2.02%)
Sep 04, 2012 5.311 5.311 5.146 5.181 4,572 -0.10(-1.98%)
Aug 31, 2012 5.346 5.407 5.215 5.285 15,967 -0.07(-1.30%)
Aug 29, 2012 5.407 5.355 5.355 5.355 20,099 -0.16(-2.84%)
Aug 27, 2012 5.511 5.511 5.442 5.511 459 +0.01(+0.16%)
Aug 24, 2012 5.390 5.529 5.390 5.503 14,278 +0.12(+2.21%)
Aug 23, 2012 5.381 5.407 5.381 5.384 5,064 +0.03(+0.54%)
Aug 22, 2012 5.390 5.390 5.355 5.355 21,832 -0.07(-1.28%)
Aug 21, 2012 5.407 5.477 5.390 5.424 10,430 -0.01(-0.16%)
Aug 20, 2012 5.416 5.433 5.398 5.433 3,359 -0.05(-0.95%)
Aug 17, 2012 5.485 5.485 5.381 5.485 48,683 -0.08(-1.41%)
Aug 16, 2012 5.398 5.572 5.398 5.564 2,702 +0.12(+2.24%)
Aug 15, 2012 5.442 5.442 5.407 5.442 712 -0.11(-1.96%)
Aug 14, 2012 5.481 5.585 5.403 5.551 6,228 -0.02(-0.31%)
Aug 13, 2012 5.256 5.585 5.256 5.568 19,791 -0.07(-1.23%)
Aug 10, 2012 5.429 5.637 5.316 5.637 7,471 +0.16(+2.85%)
Aug 09, 2012 5.568 5.568 5.477 5.481 872 -0.12(-2.17%)
Aug 08, 2012 5.594 5.603 5.568 5.603 3,574 -0.03(-0.62%)
Aug 07, 2012 5.577 5.637 5.577 5.637 9,952 +0.02(+0.31%)
Aug 06, 2012 5.421 5.637 5.363 5.620 7,064 +0.12(+2.21%)
Aug 02, 2012 5.533 5.499 5.499 5.499 8,763 -0.05(-0.94%)
Aug 01, 2012 5.464 5.551 5.464 5.551 9,916 +0.09(+1.59%)
Jul 31, 2012 5.421 5.464 5.412 5.464 13,279 +0.04(+0.80%)
Jul 30, 2012 5.421 5.421 5.421 5.421 345 +0.06(+1.13%)
Jul 27, 2012 5.464 5.542 5.334 5.360 3,069 -0.06(-1.12%)
Jul 26, 2012 5.394 5.421 5.394 5.421 14,761 +0.02(+0.32%)
Jul 25, 2012 5.368 5.411 5.316 5.403 27,158 +0.03(+0.65%)
Jul 24, 2012 5.334 5.421 5.290 5.368 5,970 -0.05(-0.96%)
Jul 23, 2012 5.481 5.481 5.421 5.421 5,913 -0.03(-0.48%)
Jul 20, 2012 5.377 5.507 5.316 5.447 8,977 +0.13(+2.45%)
Jul 19, 2012 5.403 5.455 5.273 5.316 44,331 -0.14(-2.54%)
Jul 18, 2012 5.386 5.455 5.386 5.455 53,395 +0.09(+1.62%)
Jul 17, 2012 5.403 5.464 5.308 5.368 31,863 -0.05(-0.96%)
Jul 14, 2012 5.421 5.421 5.421 0 +0.00(+0.00%)
Jul 13, 2012 5.342 5.464 5.342 5.421 49,286 +0.00(+0.00%)
Jul 12, 2012 5.074 5.421 5.074 5.421 23,573 +0.36(+7.02%)
Jul 11, 2012 5.030 5.065 5.030 5.065 230 -0.08(-1.52%)
Jul 10, 2012 5.039 5.160 5.030 5.143 10,929 -0.03(-0.50%)
Jul 09, 2012 4.935 5.195 4.865 5.169 10,672 +0.15(+2.94%)
Jul 06, 2012 4.987 5.022 4.987 5.022 576 -0.05(-1.03%)
Jul 05, 2012 5.074 5.074 5.074 5.074 115 +0.03(+0.52%)
Jul 03, 2012 5.204 5.204 4.962 5.048 8,957 -0.15(-2.84%)
Jul 02, 2012 5.048 5.204 5.048 5.195 12,433 -0.01(-0.17%)
Jun 29, 2012 5.065 5.204 4.865 5.204 39,441 +0.09(+1.69%)
Jun 28, 2012 4.900 5.117 4.878 5.117 11,819 +0.16(+3.33%)
Jun 27, 2012 4.753 4.952 4.753 4.952 10,266 +0.04(+0.88%)
Jun 26, 2012 4.709 4.917 4.649 4.909 14,897 +0.04(+0.89%)
Jun 25, 2012 4.787 4.913 4.631 4.865 9,306 +0.11(+2.32%)
Jun 22, 2012 4.770 4.770 4.755 4.755 1,268 -0.01(-0.31%)
Jun 21, 2012 4.553 4.770 4.553 4.770 2,986 -0.12(-2.48%)
Jun 20, 2012 4.900 4.917 4.770 4.891 4,338 -0.04(-0.88%)
Jun 19, 2012 4.796 4.970 4.770 4.935 18,943 +0.04(+0.89%)
Jun 18, 2012 4.900 4.900 4.718 4.891 11,280 -0.04(-0.88%)
Jun 15, 2012 4.849 4.944 4.778 4.935 5,182 -0.01(-0.18%)
Jun 14, 2012 4.753 4.961 4.727 4.944 8,071 +0.13(+2.70%)
Jun 13, 2012 4.857 4.857 4.727 4.813 8,894 -0.04(-0.89%)
Jun 12, 2012 4.683 4.900 4.683 4.857 2,421 -0.10(-1.93%)
Jun 11, 2012 4.857 4.961 4.510 4.952 18,521 +0.11(+2.33%)
Jun 08, 2012 4.709 4.839 4.683 4.839 11,331 +0.06(+1.27%)
Jun 07, 2012 4.805 4.805 4.727 4.779 2,029 +0.01(+0.18%)
Jun 06, 2012 4.701 4.770 4.562 4.770 16,488 +0.00(+0.00%)
Jun 05, 2012 4.709 4.770 4.553 4.770 8,314 +0.03(+0.55%)
Jun 04, 2012 4.735 4.744 4.510 4.744 4,963 +0.00(+0.00%)
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.