Skip to main content

Lemaitre Vascular (NQ: LMAT )

78.45 +0.77 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.393 7.642 7.331 7.331 0 -0.03(-0.36%)
Nov 27, 2013 7.340 7.428 7.322 7.357 0 -0.04(-0.60%)
Nov 26, 2013 7.402 7.687 7.295 7.402 0 +0.00(+0.00%)
Nov 25, 2013 7.402 7.651 7.340 7.402 0 -0.03(-0.36%)
Nov 22, 2013 7.295 7.552 7.295 7.429 0 +0.13(+1.83%)
Nov 21, 2013 7.331 7.357 7.224 7.295 0 -0.04(-0.61%)
Nov 20, 2013 7.243 7.340 7.206 7.340 0 +0.04(+0.49%)
Nov 19, 2013 7.340 7.420 7.154 7.304 0 -0.04(-0.61%)
Nov 18, 2013 7.526 7.722 7.286 7.349 0 -0.32(-4.18%)
Nov 15, 2013 7.429 7.943 7.359 7.669 0 +0.24(+3.25%)
Nov 14, 2013 7.314 7.428 7.234 7.428 0 +0.34(+4.72%)
Nov 12, 2013 7.030 7.181 6.915 7.093 0 -0.02(-0.25%)
Nov 11, 2013 7.270 7.394 6.977 7.110 0 -0.17(-2.31%)
Nov 08, 2013 6.995 7.394 6.827 7.279 0 +0.23(+3.27%)
Nov 07, 2013 7.093 7.279 6.871 7.048 0 +0.07(+1.02%)
Nov 06, 2013 7.181 7.261 6.774 6.977 0 -0.11(-1.50%)
Nov 05, 2013 7.412 7.482 7.022 7.084 0 -0.27(-3.62%)
Nov 04, 2013 7.181 7.527 7.181 7.350 0 +0.17(+2.35%)
Nov 01, 2013 7.128 7.181 6.916 7.181 0 +0.05(+0.75%)
Oct 31, 2013 6.694 7.545 6.649 7.128 0 +0.43(+6.49%)
Oct 30, 2013 6.295 6.871 6.295 6.694 0 +0.03(+0.40%)
Oct 29, 2013 6.835 6.862 6.569 6.667 0 -0.12(-1.83%)
Oct 28, 2013 6.702 6.844 6.574 6.791 0 +0.04(+0.52%)
Oct 25, 2013 6.649 6.862 6.579 6.756 0 +0.11(+1.60%)
Oct 24, 2013 6.250 6.649 6.248 6.649 0 +0.47(+7.60%)
Oct 23, 2013 5.922 6.179 5.913 6.179 0 +0.14(+2.35%)
Oct 22, 2013 6.127 6.179 5.975 6.038 0 -0.17(-2.71%)
Oct 21, 2013 6.277 6.277 6.135 6.206 0 -0.08(-1.27%)
Oct 18, 2013 6.144 6.286 6.126 6.286 29,226 +0.13(+2.16%)
Oct 17, 2013 6.206 6.259 6.091 6.153 0 -0.06(-1.00%)
Oct 16, 2013 6.162 6.224 5.993 6.215 0 +0.05(+0.86%)
Oct 15, 2013 6.055 6.162 6.020 6.162 0 +0.01(+0.14%)
Oct 14, 2013 6.117 6.162 6.011 6.153 0 +0.01(+0.14%)
Oct 11, 2013 5.993 6.144 5.941 6.144 0 +0.16(+2.67%)
Oct 10, 2013 6.108 6.144 5.974 5.984 0 +0.02(+0.30%)
Oct 09, 2013 5.913 6.029 5.834 5.967 0 +0.02(+0.30%)
Oct 08, 2013 5.887 6.009 5.825 5.949 0 -0.05(-0.89%)
Oct 07, 2013 5.993 6.020 5.896 6.002 0 +0.01(+0.15%)
Oct 04, 2013 5.958 6.029 5.949 5.993 0 -0.01(-0.15%)
Oct 03, 2013 6.020 6.151 5.844 6.002 0 +0.01(+0.15%)
Oct 02, 2013 6.038 6.091 5.984 5.993 0 -0.04(-0.73%)
Oct 01, 2013 5.975 6.047 5.869 6.038 0 +0.02(+0.29%)
Sep 27, 2013 5.860 6.055 5.860 6.020 0 +0.07(+1.19%)
Sep 26, 2013 5.940 5.949 5.825 5.949 0 +0.03(+0.45%)
Sep 25, 2013 5.931 5.931 5.860 5.922 0 +0.00(+0.00%)
Sep 24, 2013 5.763 5.922 5.763 5.922 0 +0.10(+1.67%)
Sep 23, 2013 5.763 5.825 5.763 5.825 0 +0.06(+1.08%)
Sep 20, 2013 5.683 5.862 5.665 5.763 0 -0.01(-0.15%)
Sep 19, 2013 5.851 5.949 5.763 5.772 0 -0.12(-1.96%)
Sep 18, 2013 5.958 6.091 5.780 5.887 0 -0.08(-1.34%)
Sep 17, 2013 5.834 5.967 5.816 5.967 0 -0.02(-0.30%)
Sep 16, 2013 5.913 5.984 5.849 5.984 0 +0.07(+1.20%)
Sep 13, 2013 5.922 5.923 5.850 5.913 0 -0.15(-2.49%)
Sep 12, 2013 6.171 6.197 5.984 6.064 0 -0.01(-0.15%)
Sep 11, 2013 5.949 6.073 5.922 6.073 0 +0.16(+2.70%)
Sep 10, 2013 5.931 6.153 5.851 5.913 0 -0.04(-0.60%)
Sep 09, 2013 5.984 6.241 5.850 5.949 0 -0.06(-1.03%)
Sep 06, 2013 6.153 6.153 5.958 6.011 0 -0.17(-2.73%)
Sep 05, 2013 6.135 6.215 6.055 6.179 0 -0.02(-0.29%)
Sep 04, 2013 6.233 6.233 6.117 6.197 0 -0.04(-0.57%)
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.