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

Lemaitre Vascular (NQ: LMAT )

89.96 -0.22 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.415 2.415 2.313 2.313 6,962 -0.08(-3.19%)
May 28, 2009 2.457 2.457 2.373 2.390 12,946 -0.03(-1.05%)
May 27, 2009 2.457 2.457 2.402 2.415 1,138 +0.03(+1.42%)
May 26, 2009 2.381 2.381 2.381 2.381 118 -0.03(-1.06%)
May 21, 2009 2.407 2.407 2.407 2.407 0 -0.01(-0.35%)
May 20, 2009 2.449 2.449 2.407 2.415 780 +0.04(+1.79%)
May 19, 2009 2.407 2.407 2.373 2.373 436 -0.08(-3.45%)
May 18, 2009 2.457 2.457 2.457 2.457 1,376 +0.16(+7.01%)
May 15, 2009 2.407 2.415 1.960 2.296 4,027 -0.07(-2.87%)
May 14, 2009 2.169 2.518 1.915 2.364 7,407 +0.17(+7.57%)
May 13, 2009 2.483 2.491 2.165 2.198 1,269 -0.24(-9.71%)
May 12, 2009 2.542 2.610 2.434 2.434 3,514 -0.07(-2.95%)
May 11, 2009 2.364 2.508 2.364 2.508 7,093 +0.19(+8.03%)
May 08, 2009 2.508 2.542 2.296 2.322 7,166 -0.19(-7.74%)
May 07, 2009 2.508 2.534 2.076 2.517 11,594 +0.36(+16.47%)
May 06, 2009 2.085 2.220 2.068 2.161 1,964 -0.03(-1.16%)
May 05, 2009 2.186 2.186 2.186 2.186 1,180 +0.00(+0.00%)
May 04, 2009 2.186 2.390 2.178 2.186 2,124 +0.03(+1.17%)
May 01, 2009 2.161 2.161 2.161 2.161 1,699 -0.01(-0.39%)
Apr 30, 2009 2.161 2.173 2.161 2.169 14,940 -0.14(-6.23%)
Apr 29, 2009 2.559 2.559 2.101 2.313 13,314 -0.31(-11.94%)
Apr 28, 2009 2.610 2.635 2.610 2.627 3,248 +0.05(+1.97%)
Apr 27, 2009 2.381 2.627 2.381 2.576 472 +0.12(+4.83%)
Apr 24, 2009 2.457 2.610 2.457 2.457 1,595 +0.01(+0.35%)
Apr 22, 2009 2.551 2.449 2.449 2.449 4,012 -0.10(-3.99%)
Apr 21, 2009 2.551 2.551 2.551 2.551 528 +0.01(+0.33%)
Apr 20, 2009 2.542 2.559 2.457 2.542 6,616 -0.15(-5.66%)
Apr 17, 2009 2.542 2.695 2.534 2.695 3,650 +0.41(+17.78%)
Apr 16, 2009 2.703 2.703 2.254 2.288 4,366 -0.43(-15.89%)
Apr 15, 2009 2.712 2.720 2.712 2.720 354 +0.09(+3.55%)
Apr 14, 2009 2.440 2.805 2.440 2.627 13,183 +0.22(+9.15%)
Apr 13, 2009 2.279 2.407 2.279 2.407 8,673 +0.20(+9.23%)
Apr 09, 2009 1.915 2.322 1.907 2.203 8,260 +0.08(+4.00%)
Apr 08, 2009 2.118 2.118 2.118 2.118 118 +0.20(+10.62%)
Apr 07, 2009 1.915 1.915 1.915 1.915 118 -0.13(-6.22%)
Apr 06, 2009 1.949 2.042 1.949 2.042 2,242 +0.02(+0.84%)
Apr 03, 2009 2.000 2.025 2.000 2.025 472 +0.14(+7.17%)
Apr 02, 2009 1.890 1.890 1.890 1.890 354 -0.02(-0.89%)
Apr 01, 2009 1.907 1.907 1.907 1.907 295 -0.24(-11.00%)
Mar 31, 2009 1.703 2.142 1.703 2.142 2,132 +0.27(+14.71%)
Mar 30, 2009 1.746 1.868 1.746 1.868 531 -0.46(-19.86%)
Mar 26, 2009 2.313 2.330 2.089 2.330 9,496 +0.08(+3.38%)
Mar 25, 2009 2.034 2.347 2.034 2.254 6,442 +0.22(+10.83%)
Mar 24, 2009 1.779 2.034 1.610 2.034 42,521 +0.14(+7.62%)
Mar 23, 2009 1.568 1.890 1.568 1.890 4,956 +0.05(+2.76%)
Mar 20, 2009 1.779 1.839 1.712 1.839 9,503 +0.06(+3.33%)
Mar 19, 2009 1.771 1.856 1.779 1.779 30,362 +0.03(+1.45%)
Mar 18, 2009 1.771 1.779 1.703 1.754 30,565 +0.06(+3.50%)
Mar 17, 2009 1.839 1.881 1.652 1.695 10,854 +0.00(+0.00%)
Mar 16, 2009 1.712 1.716 1.695 1.695 4,413 -0.10(-5.66%)
Mar 13, 2009 1.779 1.797 1.779 1.796 9,634 +0.08(+4.95%)
Mar 12, 2009 1.779 1.779 1.534 1.712 3,146 -0.10(-5.61%)
Mar 11, 2009 1.813 1.813 1.813 1.813 118 +0.10(+5.94%)
Mar 10, 2009 1.712 1.712 1.712 1.712 5,900 +0.09(+5.76%)
Mar 09, 2009 1.661 1.661 1.618 1.618 590 -0.04(-2.55%)
Mar 06, 2009 1.771 1.822 1.661 1.661 26,600 -0.03(-2.00%)
Mar 05, 2009 1.932 1.932 1.652 1.695 12,908 -0.23(-11.89%)
Mar 04, 2009 1.695 1.923 1.508 1.923 179,686 +0.17(+9.66%)
Mar 02, 2009 1.322 1.788 1.322 1.754 28,447 -0.19(-9.61%)
Feb 27, 2009 1.703 1.940 1.695 1.940 41,387 +0.22(+12.80%)
Feb 26, 2009 1.881 1.907 1.695 1.720 126,623 -0.19(-9.77%)
Feb 24, 2009 1.695 1.907 1.907 1.907 5,664 +0.13(+7.14%)
Feb 23, 2009 1.839 1.907 1.779 1.779 2,596 -0.07(-3.67%)
Feb 20, 2009 1.695 1.847 1.686 1.847 3,272 +0.08(+4.81%)
Feb 19, 2009 1.661 1.763 1.305 1.763 111,103 +0.03(+1.46%)
Feb 18, 2009 1.773 1.773 1.720 1.737 8,703 -0.03(-1.44%)
Feb 12, 2009 1.712 1.763 1.763 1.763 3,658 -0.02(-0.95%)
Feb 11, 2009 1.822 1.830 1.779 1.779 17,996 -0.01(-0.47%)
Feb 10, 2009 1.805 1.830 1.788 1.788 25,608 -0.05(-2.76%)
Feb 09, 2009 1.822 1.839 1.805 1.839 944 +0.02(+0.93%)
Feb 06, 2009 1.822 1.822 1.813 1.822 12,355 +0.01(+0.47%)
Feb 05, 2009 1.818 1.839 1.796 1.813 7,788 -0.03(-1.38%)
Feb 04, 2009 1.856 1.856 1.737 1.839 12,597 -0.03(-1.36%)
Feb 03, 2009 1.864 1.864 1.864 1.864 5,310 +0.01(+0.46%)
Feb 02, 2009 1.805 1.864 1.788 1.856 12,037 +0.06(+3.30%)
Jan 30, 2009 1.796 1.796 1.796 1.796 354 +0.02(+0.95%)
Jan 29, 2009 1.822 1.822 1.779 1.779 1,132 -0.04(-2.33%)
Jan 28, 2009 1.847 1.864 1.822 1.822 26,551 +0.00(+0.00%)
Jan 27, 2009 1.813 1.839 1.813 1.822 31,762 -0.01(-0.69%)
Jan 26, 2009 1.686 1.940 1.686 1.835 15,908 +0.14(+8.25%)
Jan 23, 2009 1.754 1.754 1.695 1.695 16,429 -0.06(-3.38%)
Jan 22, 2009 1.763 1.763 1.754 1.754 1,180 +0.01(+0.49%)
Jan 21, 2009 1.932 1.932 1.729 1.746 944 +0.03(+1.48%)
Jan 20, 2009 1.712 1.788 1.712 1.720 3,658 -0.04(-2.40%)
Jan 16, 2009 1.940 1.949 1.678 1.763 88,979 +0.02(+0.97%)
Jan 15, 2009 1.737 1.746 1.737 1.746 2,950 -0.08(-4.19%)
Jan 14, 2009 1.830 1.864 1.822 1.822 1,892 +0.00(+0.00%)
Jan 13, 2009 1.763 1.822 1.763 1.822 236 +0.00(+0.00%)
Jan 12, 2009 1.796 1.830 1.746 1.822 2,224 -0.03(-1.83%)
Jan 09, 2009 1.907 1.907 1.695 1.856 405,487 +0.04(+2.34%)
Jan 08, 2009 2.381 2.398 1.813 1.813 120,613 -0.31(-14.57%)
Jan 07, 2009 2.212 2.432 2.042 2.123 6,580 +0.17(+8.44%)
Jan 06, 2009 2.254 2.271 1.957 1.957 18,887 -0.42(-17.74%)
Jan 05, 2009 1.686 2.379 1.678 2.379 90,456 +0.57(+31.21%)
Jan 02, 2009 1.678 1.822 1.593 1.813 19,118 -0.14(-7.28%)
Dec 31, 2008 1.627 1.956 1.627 1.956 6,011 +0.26(+15.40%)
Dec 30, 2008 1.652 1.695 1.610 1.695 2,139 +0.04(+2.56%)
Dec 29, 2008 1.907 1.907 1.652 1.652 3,540 +0.00(+0.00%)
Dec 26, 2008 2.101 2.118 1.652 1.652 2,008 -0.31(-15.94%)
Dec 24, 2008 1.966 1.966 1.729 1.966 11,624 +0.39(+24.73%)
Dec 23, 2008 1.576 1.654 1.508 1.576 6,490 -0.23(-12.68%)
Dec 22, 2008 1.839 1.991 1.313 1.805 13,946 +0.11(+6.50%)
Dec 19, 2008 1.974 1.974 1.695 1.695 456 -0.15(-8.26%)
Dec 18, 2008 2.052 2.052 1.847 1.847 4,366 -0.01(-0.46%)
Dec 16, 2008 2.449 1.856 1.856 1.856 118 +0.01(+0.46%)
Dec 12, 2008 2.432 1.847 1.847 1.847 27,142 +0.18(+10.65%)
Dec 11, 2008 1.695 1.695 1.669 1.669 16,866 -0.07(-3.90%)
Dec 10, 2008 1.729 1.737 1.678 1.737 4,342 +0.02(+0.99%)
Dec 09, 2008 1.686 1.737 1.652 1.720 11,913 +0.03(+1.50%)
Dec 08, 2008 1.737 1.779 1.678 1.695 36,017 -0.01(-0.50%)
Dec 05, 2008 1.771 1.813 1.703 1.703 7,662 -0.19(-10.27%)
Dec 03, 2008 1.898 1.898 1.898 1.898 0 -0.02(-0.88%)
Dec 02, 2008 1.932 1.940 1.915 1.915 5,074 -0.01(-0.45%)
Dec 01, 2008 2.373 2.373 1.924 1.924 7,788 -0.01(-0.44%)
Nov 28, 2008 2.008 2.008 1.924 1.932 1,416 -0.08(-4.20%)
Nov 26, 2008 1.932 2.017 1.924 2.017 5,428 +0.08(+4.39%)
Nov 25, 2008 1.932 1.932 1.932 1.932 118 -0.29(-12.98%)
Nov 24, 2008 2.118 2.229 2.068 2.220 3,776 +0.03(+1.55%)
Nov 20, 2008 1.924 2.186 2.186 2.186 6,372 -0.03(-1.53%)
Nov 19, 2008 2.330 2.330 2.195 2.220 9,086 -0.31(-12.08%)
Nov 18, 2008 1.915 2.525 1.915 2.525 2,950 +0.12(+4.93%)
Nov 14, 2008 1.966 2.407 2.407 2.407 1,770 +0.02(+0.71%)
Nov 13, 2008 1.924 2.500 1.924 2.390 7,714 -0.14(-5.37%)
Nov 10, 2008 1.907 2.525 2.525 2.525 9,323 +0.41(+19.20%)
Nov 07, 2008 2.118 2.370 2.118 2.118 6,397 -0.19(-8.09%)
Nov 06, 2008 2.212 2.305 2.110 2.305 5,664 -0.23(-9.03%)
Nov 04, 2008 2.534 2.534 2.534 2.534 3,304 +0.34(+15.44%)
Nov 03, 2008 2.195 2.195 2.127 2.195 1,062 -0.22(-9.12%)
Oct 31, 2008 2.547 2.547 2.135 2.415 1,062 +0.25(+11.76%)
Oct 30, 2008 2.135 2.703 2.135 2.161 20,167 +0.06(+2.83%)
Oct 29, 2008 1.695 2.161 1.661 2.101 26,910 +0.41(+24.00%)
Oct 28, 2008 1.534 1.813 1.534 1.695 7,948 -0.21(-11.11%)
Oct 27, 2008 2.034 2.034 1.907 1.907 3,481 -0.11(-5.46%)
Oct 24, 2008 2.178 2.178 1.974 2.017 13,040 -0.17(-7.75%)
Oct 23, 2008 2.186 2.186 2.186 2.186 0 +0.00(+0.00%)
Oct 22, 2008 2.322 2.322 2.186 2.186 1,298 -0.13(-5.49%)
Oct 21, 2008 2.161 2.373 2.161 2.313 11,250 +0.04(+1.83%)
Oct 20, 2008 2.034 2.272 2.034 2.272 1,889 +0.06(+2.72%)
Oct 17, 2008 1.940 2.212 1.940 2.212 354 +0.03(+1.56%)
Oct 16, 2008 2.178 2.178 2.178 2.178 0 +0.00(+0.00%)
Oct 15, 2008 1.864 2.178 1.703 2.178 3,074 +0.39(+21.80%)
Oct 14, 2008 1.839 2.195 1.746 1.788 160,603 -0.63(-25.96%)
Oct 13, 2008 2.678 2.678 1.779 2.415 22,186 +0.30(+14.00%)
Oct 10, 2008 2.415 2.415 1.415 2.118 311,299 -0.17(-7.41%)
Oct 09, 2008 2.330 2.542 2.246 2.288 18,290 -0.25(-9.70%)
Oct 08, 2008 2.271 2.551 2.246 2.534 9,620 +0.01(+0.34%)
Oct 07, 2008 2.525 2.525 2.525 2.525 4,838 +0.01(+0.34%)
Oct 06, 2008 2.423 2.542 2.186 2.517 19,389 -0.03(-1.00%)
Oct 03, 2008 2.423 2.542 2.415 2.542 3,265 +0.00(+0.00%)
Oct 02, 2008 2.534 2.542 2.415 2.542 17,022 -0.17(-6.40%)
Sep 30, 2008 2.534 2.716 2.716 2.716 1,062 +0.17(+6.83%)
Sep 29, 2008 2.551 2.565 2.118 2.542 13,075 -0.28(-9.91%)
Sep 26, 2008 2.686 2.881 2.686 2.822 4,130 -0.14(-4.58%)
Sep 25, 2008 2.839 2.957 2.542 2.957 14,309 -0.01(-0.29%)
Sep 23, 2008 2.584 2.966 2.966 2.966 7,198 +0.07(+2.34%)
Sep 22, 2008 3.067 3.084 2.898 2.898 1,652 +0.20(+7.55%)
Sep 19, 2008 2.856 2.881 2.542 2.695 8,727 -0.05(-1.70%)
Sep 17, 2008 2.712 2.741 2.741 2.741 3,186 +0.03(+1.09%)
Sep 16, 2008 2.712 2.712 2.712 2.712 472 +0.00(+0.00%)
Sep 12, 2008 2.729 2.712 2.712 2.712 4,838 -0.17(-5.88%)
Sep 10, 2008 2.745 2.881 2.881 2.881 13,925 -0.13(-4.22%)
Sep 09, 2008 3.008 3.008 3.008 3.008 265 +0.30(+10.93%)
Sep 05, 2008 2.712 2.712 2.712 2.712 708 -0.01(-0.31%)
Sep 04, 2008 2.796 2.796 2.712 2.720 3,617 -0.03(-1.11%)
Sep 03, 2008 2.754 2.826 2.712 2.751 11,093 -0.13(-4.53%)
Aug 29, 2008 2.881 2.881 2.881 2.881 1,023 +0.12(+4.29%)
Aug 28, 2008 2.796 2.830 2.762 2.762 5,546 +0.05(+1.87%)
Aug 27, 2008 2.729 2.729 2.712 2.712 2,466 -0.04(-1.54%)
Aug 26, 2008 2.881 3.000 2.661 2.754 14,291 -0.13(-4.41%)
Aug 25, 2008 2.779 2.957 2.762 2.881 5,626 +0.03(+1.19%)
Aug 22, 2008 3.042 3.042 2.830 2.847 5,524 +0.08(+2.75%)
Aug 21, 2008 2.890 2.890 2.771 2.771 2,832 -0.11(-3.82%)
Aug 20, 2008 2.890 2.932 2.771 2.881 66,501 -0.09(-3.13%)
Aug 19, 2008 3.059 3.059 2.974 2.974 5,303 +0.00(+0.00%)
Aug 18, 2008 3.161 3.364 2.779 2.974 8,732 -0.08(-2.50%)
Aug 15, 2008 2.923 3.135 2.923 3.051 9,677 +0.34(+12.50%)
Aug 14, 2008 2.966 2.966 2.712 2.712 2,242 -0.03(-0.93%)
Aug 13, 2008 2.813 2.813 2.737 2.737 3,776 +0.10(+3.86%)
Aug 12, 2008 2.635 2.695 2.627 2.635 1,180 -0.08(-2.96%)
Aug 11, 2008 2.618 2.745 2.593 2.716 2,124 -0.24(-8.03%)
Aug 08, 2008 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 07, 2008 2.648 2.953 2.648 2.953 1,534 -0.01(-0.43%)
Aug 06, 2008 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Aug 05, 2008 2.661 2.966 2.576 2.966 8,378 +0.20(+7.36%)
Aug 04, 2008 2.813 2.813 2.559 2.762 61,549 -0.30(-9.70%)
Aug 01, 2008 2.881 3.169 2.881 3.059 3,912 +0.22(+7.76%)
Jul 31, 2008 3.017 3.051 2.839 2.839 10,090 +0.00(+0.00%)
Jul 30, 2008 3.140 3.169 2.839 2.839 5,272 -0.30(-9.46%)
Jul 29, 2008 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Jul 28, 2008 3.135 3.161 3.135 3.135 5,074 +0.03(+1.09%)
Jul 25, 2008 2.983 3.101 2.864 3.101 42,225 +0.13(+4.27%)
Jul 24, 2008 3.135 3.169 2.966 2.974 5,310 -0.16(-5.14%)
Jul 23, 2008 3.169 3.178 3.135 3.135 3,186 -0.01(-0.27%)
Jul 22, 2008 3.178 3.178 3.101 3.144 8,439 +0.01(+0.27%)
Jul 21, 2008 3.118 3.178 2.966 3.135 3,540 +0.23(+7.87%)
Jul 18, 2008 2.813 2.974 2.805 2.906 3,953 +0.10(+3.63%)
Jul 17, 2008 2.610 2.805 2.610 2.805 2,242 +0.22(+8.52%)
Jul 16, 2008 2.584 2.584 2.584 2.584 354 -0.14(-5.28%)
Jul 15, 2008 2.551 2.729 2.551 2.729 354 +0.19(+7.33%)
Jul 14, 2008 3.034 3.034 2.542 2.542 9,913 -0.02(-0.66%)
Jul 11, 2008 2.686 2.788 2.559 2.559 3,304 -0.11(-4.13%)
Jul 10, 2008 2.686 2.796 2.635 2.669 12,096 +0.11(+4.30%)
Jul 09, 2008 2.584 2.864 2.491 2.559 14,250 -0.07(-2.58%)
Jul 08, 2008 2.534 2.686 2.356 2.627 26,847 +0.12(+4.73%)
Jul 07, 2008 2.229 2.627 2.229 2.508 14,037 +0.14(+5.71%)
Jul 04, 2008 2.330 2.373 2.330 2.373 339 +0.00(+0.00%)
Jul 03, 2008 2.330 2.373 2.330 2.373 339 +0.04(+1.82%)
Jul 02, 2008 2.330 2.330 2.330 2.330 944 +0.01(+0.36%)
Jul 01, 2008 2.695 2.695 2.203 2.322 24,124 -0.23(-8.97%)
Jun 30, 2008 2.695 2.695 2.288 2.551 13,530 -0.04(-1.63%)
Jun 27, 2008 2.423 2.593 2.423 2.593 4,484 +0.26(+11.27%)
Jun 26, 2008 2.296 2.534 2.161 2.330 542,427 +0.00(+0.00%)
Jun 25, 2008 2.457 2.457 2.288 2.330 20,300 -0.04(-1.79%)
Jun 24, 2008 2.364 2.373 2.364 2.373 590 +0.01(+0.36%)
Jun 23, 2008 2.440 2.440 2.313 2.364 9,795 -0.03(-1.07%)
Jun 20, 2008 2.483 2.483 2.313 2.390 26,357 -0.02(-0.63%)
Jun 19, 2008 2.440 2.440 2.405 2.405 413 -0.04(-1.46%)
Jun 18, 2008 2.288 2.466 2.195 2.440 17,836 +0.19(+8.27%)
Jun 17, 2008 2.415 2.669 2.220 2.254 36,703 -0.21(-8.59%)
Jun 16, 2008 2.551 2.618 2.415 2.466 41,590 -0.08(-3.32%)
Jun 13, 2008 3.034 3.034 2.500 2.551 27,249 -0.29(-10.15%)
Jun 12, 2008 2.805 2.949 2.584 2.839 13,807 +0.11(+4.04%)
Jun 11, 2008 2.729 2.729 2.729 2.729 236 +0.00(+0.00%)
Jun 10, 2008 2.737 2.762 2.551 2.729 8,201 -0.01(-0.31%)
Jun 09, 2008 2.813 2.813 2.525 2.737 13,527 -0.03(-1.22%)
Jun 06, 2008 2.737 2.906 2.703 2.771 14,279 -0.10(-3.54%)
Jun 05, 2008 2.873 2.873 2.754 2.873 4,366 +0.08(+3.04%)
Jun 04, 2008 2.754 2.839 2.754 2.788 9,642 +0.05(+1.86%)
Jun 03, 2008 2.729 2.902 2.635 2.737 15,687 +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.