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 (%)
Oct 30, 2009 3.939 3.956 3.608 3.625 25,333 -0.25(-6.56%)
Oct 29, 2009 3.863 4.194 3.863 3.880 121,769 +0.37(+10.39%)
Oct 28, 2009 3.592 3.612 3.507 3.515 75,629 +0.02(+0.49%)
Oct 27, 2009 3.517 3.517 3.498 3.498 647 -0.10(-2.83%)
Oct 26, 2009 3.625 3.816 3.566 3.600 9,075 -0.01(-0.24%)
Oct 23, 2009 3.583 3.608 3.485 3.608 2,469 +0.04(+1.19%)
Oct 22, 2009 3.608 3.676 3.566 3.566 3,187 -0.05(-1.29%)
Oct 21, 2009 3.320 3.617 3.320 3.613 2,155 +0.05(+1.31%)
Oct 20, 2009 3.608 3.608 3.566 3.566 1,413 +0.00(+0.00%)
Oct 19, 2009 3.523 3.727 3.481 3.566 49,539 +0.04(+1.20%)
Oct 16, 2009 3.490 3.621 3.481 3.523 20,816 -0.04(-1.19%)
Oct 15, 2009 3.447 3.566 3.447 3.566 4,632 +0.08(+2.44%)
Oct 14, 2009 3.447 3.540 3.426 3.481 6,831 +0.03(+0.74%)
Oct 13, 2009 3.456 3.456 3.422 3.456 353 +0.00(+0.00%)
Oct 12, 2009 3.455 3.456 3.430 3.456 2,136 +0.00(+0.00%)
Oct 09, 2009 3.456 3.456 3.413 3.456 2,237 +0.00(+0.00%)
Oct 08, 2009 3.456 3.456 3.430 3.456 9,169 +0.03(+0.74%)
Oct 07, 2009 3.362 3.456 3.354 3.430 3,943 +0.02(+0.50%)
Oct 06, 2009 3.218 3.454 3.218 3.413 19,792 -0.04(-1.23%)
Oct 05, 2009 3.456 3.456 3.388 3.456 2,111 +0.02(+0.49%)
Oct 02, 2009 3.396 3.439 3.396 3.439 157,562 +0.04(+1.25%)
Oct 01, 2009 3.396 3.472 3.396 3.396 1,991 -0.08(-2.20%)
Sep 30, 2009 3.396 3.472 3.396 3.472 353 +0.12(+3.54%)
Sep 29, 2009 3.456 3.523 3.328 3.354 14,778 +0.05(+1.54%)
Sep 28, 2009 3.396 3.396 3.235 3.303 7,891 -0.09(-2.75%)
Sep 25, 2009 3.379 3.396 3.379 3.396 2,120 +0.08(+2.56%)
Sep 24, 2009 3.371 3.371 3.311 3.311 1,060 -0.06(-1.76%)
Sep 23, 2009 3.388 3.388 3.354 3.371 4,409 -0.02(-0.50%)
Sep 22, 2009 3.396 3.396 3.388 3.388 1,825 +0.01(+0.25%)
Sep 21, 2009 3.396 3.396 3.379 3.379 5,641 -0.01(-0.25%)
Sep 18, 2009 3.388 3.396 3.362 3.388 9,409 +0.10(+3.10%)
Sep 17, 2009 3.184 3.286 3.184 3.286 20,006 +0.12(+3.75%)
Sep 16, 2009 3.167 3.167 3.167 3.167 235 +0.03(+0.81%)
Sep 15, 2009 3.069 3.184 3.014 3.141 7,710 +0.01(+0.27%)
Sep 14, 2009 3.116 3.158 3.116 3.133 2,838 +0.01(+0.27%)
Sep 11, 2009 2.972 3.133 2.972 3.124 7,066 +0.07(+2.22%)
Sep 10, 2009 2.963 3.056 2.963 3.056 6,595 +0.04(+1.29%)
Sep 09, 2009 3.056 3.056 3.014 3.017 725 +0.00(+0.11%)
Sep 08, 2009 3.014 3.014 2.989 3.014 9,902 +0.03(+1.14%)
Sep 04, 2009 2.980 2.980 2.980 2.980 117 -0.07(-2.23%)
Sep 03, 2009 2.887 3.048 2.887 3.048 1,713 +0.16(+5.59%)
Sep 01, 2009 2.887 2.887 2.887 2.887 0 -0.02(-0.58%)
Aug 31, 2009 3.006 3.014 2.904 2.904 6,149 -0.07(-2.29%)
Aug 27, 2009 3.039 2.972 2.972 2.972 9,187 +0.00(+0.00%)
Aug 26, 2009 3.005 3.014 2.912 2.972 20,554 +0.13(+4.48%)
Aug 25, 2009 2.848 2.989 2.844 2.844 5,373 -0.03(-0.89%)
Aug 24, 2009 3.006 3.006 2.870 2.870 9,247 -0.11(-3.70%)
Aug 21, 2009 2.963 2.980 2.955 2.980 7,188 +0.04(+1.45%)
Aug 20, 2009 2.776 2.938 2.768 2.938 9,540 -0.03(-1.14%)
Aug 19, 2009 2.793 2.972 2.793 2.972 1,999 +0.25(+9.38%)
Aug 18, 2009 2.674 2.963 2.674 2.717 24,660 -0.04(-1.54%)
Aug 17, 2009 3.056 3.056 2.674 2.759 47,296 -0.26(-8.71%)
Aug 14, 2009 2.987 3.023 2.987 3.023 2,573 +0.05(+1.71%)
Aug 13, 2009 3.116 3.116 2.972 2.972 128,224 +0.29(+10.76%)
Aug 12, 2009 2.759 2.819 2.683 2.683 7,033 -0.20(-6.89%)
Aug 11, 2009 3.089 3.124 2.882 2.882 11,681 -0.09(-3.03%)
Aug 10, 2009 3.141 3.141 2.725 2.972 21,829 -0.17(-5.41%)
Aug 07, 2009 3.184 3.226 3.099 3.141 15,726 -0.04(-1.33%)
Aug 06, 2009 3.184 3.184 3.082 3.184 11,152 +0.03(+1.08%)
Aug 05, 2009 3.184 3.184 3.150 3.150 1,531 -0.03(-1.07%)
Aug 04, 2009 2.916 3.184 2.916 3.184 5,264 -0.01(-0.27%)
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.