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

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
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 (%)
Mar 31, 2008 2.836 2.972 2.759 2.759 52,157 -0.10(-3.56%)
Mar 28, 2008 2.836 2.870 2.768 2.861 5,418 +0.05(+1.81%)
Mar 27, 2008 2.853 2.861 2.759 2.810 21,907 -0.05(-1.78%)
Mar 26, 2008 2.938 2.938 2.717 2.861 11,307 -0.12(-3.99%)
Mar 25, 2008 3.286 3.286 2.980 2.980 9,187 -0.19(-5.90%)
Mar 24, 2008 2.895 3.379 2.717 3.167 59,535 +0.27(+9.38%)
Mar 21, 2008 2.887 2.972 2.887 2.895 14,897 +0.00(+0.00%)
Mar 20, 2008 2.887 2.972 2.887 2.895 14,897 -0.03(-1.16%)
Mar 19, 2008 2.938 2.938 2.929 2.929 471 +0.00(+0.00%)
Mar 18, 2008 2.802 2.938 2.802 2.929 2,327 +0.12(+4.23%)
Mar 17, 2008 2.810 2.810 2.810 2.810 235 -0.08(-2.93%)
Mar 14, 2008 3.056 3.056 2.895 2.895 1,413 -0.20(-6.58%)
Mar 13, 2008 2.640 3.456 2.615 3.099 35,114 +0.38(+14.06%)
Mar 12, 2008 3.006 3.006 2.632 2.717 7,625 -0.20(-6.71%)
Mar 11, 2008 2.870 3.226 2.810 2.912 10,364 +0.15(+5.54%)
Mar 10, 2008 3.133 3.226 2.759 2.759 20,948 -0.41(-12.87%)
Mar 07, 2008 3.082 3.286 2.980 3.167 55,597 +0.08(+2.76%)
Mar 06, 2008 3.056 3.396 3.056 3.082 59,053 -0.02(-0.55%)
Mar 05, 2008 3.829 3.829 2.972 3.099 909,646 -0.85(-21.51%)
Mar 04, 2008 4.024 4.024 3.905 3.948 15,476 -0.07(-1.69%)
Mar 03, 2008 3.982 4.033 3.838 4.016 14,288 -0.02(-0.42%)
Feb 29, 2008 4.084 4.160 3.846 4.033 14,550 -0.12(-2.86%)
Feb 28, 2008 4.084 4.237 4.050 4.152 27,207 +0.08(+2.09%)
Feb 27, 2008 4.330 4.330 3.914 4.067 969,129 -0.22(-5.15%)
Feb 26, 2008 4.245 4.330 4.245 4.288 64,570 -0.02(-0.39%)
Feb 25, 2008 4.322 4.389 4.279 4.305 2,944 +0.04(+1.00%)
Feb 22, 2008 4.587 5.459 4.245 4.262 143,291 -0.28(-6.17%)
Feb 21, 2008 4.542 4.542 4.542 4.542 0 +0.00(+0.00%)
Feb 20, 2008 4.542 4.542 4.542 4.542 235 -0.04(-0.93%)
Feb 19, 2008 4.636 4.636 4.585 4.585 45,817 -0.05(-1.10%)
Feb 18, 2008 4.636 4.636 4.636 4.636 0 +0.00(+0.00%)
Feb 15, 2008 4.636 4.636 4.636 4.636 0 +0.00(+0.00%)
Feb 14, 2008 4.644 4.653 4.636 4.636 1,413 +0.00(+0.00%)
Feb 13, 2008 4.640 4.640 4.636 4.636 765 +0.00(+0.00%)
Feb 12, 2008 4.670 4.695 4.627 4.636 25,676 +0.00(+0.00%)
Feb 11, 2008 4.661 4.670 4.627 4.636 3,533 -0.02(-0.36%)
Feb 08, 2008 4.661 4.678 4.585 4.653 46,541 -0.02(-0.36%)
Feb 07, 2008 4.670 4.670 4.653 4.670 25,441 +0.00(+0.00%)
Feb 06, 2008 4.653 4.670 4.653 4.670 7,366 +0.05(+1.10%)
Feb 05, 2008 4.619 4.619 4.619 4.619 0 +0.00(+0.00%)
Feb 04, 2008 4.602 4.670 4.602 4.619 2,180 -0.05(-1.09%)
Feb 01, 2008 4.670 4.670 4.627 4.670 37,101 -0.01(-0.18%)
Jan 31, 2008 4.670 4.687 4.636 4.678 15,547 +0.01(+0.18%)
Jan 30, 2008 4.670 4.670 4.670 4.670 117 +0.00(+0.00%)
Jan 29, 2008 4.678 4.746 4.670 4.670 14,678 -0.11(-2.31%)
Jan 28, 2008 4.670 4.780 4.610 4.780 21,137 +0.05(+1.08%)
Jan 25, 2008 4.831 4.848 4.619 4.729 2,237 +0.03(+0.72%)
Jan 24, 2008 4.695 4.763 4.678 4.695 6,242 +0.01(+0.18%)
Jan 23, 2008 4.848 4.967 4.687 4.687 3,533 -0.17(-3.50%)
Jan 22, 2008 4.755 4.865 4.755 4.856 3,769 -0.15(-3.05%)
Jan 21, 2008 5.052 5.111 4.890 5.009 66,375 +0.00(+0.00%)
Jan 18, 2008 5.052 5.111 4.890 5.009 66,375 -0.11(-2.16%)
Jan 17, 2008 5.137 5.179 5.018 5.120 29,124 -0.17(-3.21%)
Jan 16, 2008 5.357 5.366 5.103 5.289 9,304 +0.06(+1.14%)
Jan 15, 2008 5.323 5.349 5.171 5.230 35,511 -0.12(-2.22%)
Jan 14, 2008 5.213 5.349 5.179 5.349 1,648 -0.04(-0.79%)
Jan 11, 2008 5.502 5.502 5.128 5.391 2,237 -0.14(-2.61%)
Jan 10, 2008 5.612 5.612 5.018 5.536 12,367 -0.16(-2.83%)
Jan 09, 2008 5.705 5.705 5.697 5.697 353 +0.08(+1.36%)
Jan 08, 2008 5.018 5.621 5.009 5.621 12,006 +0.54(+10.70%)
Jan 07, 2008 5.171 5.179 5.043 5.077 3,062 -0.02(-0.33%)
Jan 04, 2008 5.213 5.221 5.094 5.094 53,665 +0.08(+1.52%)
Jan 03, 2008 5.018 5.018 5.018 5.018 706 -0.08(-1.50%)
Jan 02, 2008 5.264 5.264 5.094 5.094 76,536 -0.17(-3.23%)
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.