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 (%)
Aug 31, 2009 3.005 3.014 2.903 2.903 6,149 -0.07(-2.29%)
Aug 27, 2009 3.039 2.971 2.971 2.971 9,187 +0.00(+0.00%)
Aug 26, 2009 3.005 3.014 2.912 2.971 20,555 +0.13(+4.48%)
Aug 25, 2009 2.848 2.988 2.844 2.844 5,373 -0.03(-0.89%)
Aug 24, 2009 3.005 3.005 2.869 2.869 9,247 -0.11(-3.70%)
Aug 21, 2009 2.963 2.980 2.954 2.980 7,188 +0.04(+1.45%)
Aug 20, 2009 2.776 2.937 2.768 2.937 9,541 -0.03(-1.14%)
Aug 19, 2009 2.793 2.971 2.793 2.971 2,000 +0.25(+9.37%)
Aug 18, 2009 2.674 2.963 2.674 2.717 24,662 -0.04(-1.54%)
Aug 17, 2009 3.056 3.056 2.674 2.759 47,300 -0.26(-8.71%)
Aug 14, 2009 2.987 3.022 2.987 3.022 2,573 +0.05(+1.71%)
Aug 13, 2009 3.116 3.116 2.971 2.971 128,234 +0.29(+10.76%)
Aug 12, 2009 2.759 2.819 2.683 2.683 7,034 -0.20(-6.89%)
Aug 11, 2009 3.088 3.124 2.881 2.881 11,682 -0.09(-3.03%)
Aug 10, 2009 3.141 3.141 2.725 2.971 21,831 -0.17(-5.41%)
Aug 07, 2009 3.184 3.226 3.099 3.141 15,727 -0.04(-1.33%)
Aug 06, 2009 3.184 3.184 3.082 3.184 11,153 +0.03(+1.08%)
Aug 05, 2009 3.183 3.184 3.150 3.150 1,531 -0.03(-1.07%)
Aug 04, 2009 2.915 3.184 2.915 3.184 5,265 -0.01(-0.27%)
Aug 03, 2009 3.005 3.192 3.005 3.192 13,634 +0.26(+8.99%)
Jul 31, 2009 2.844 2.929 2.844 2.929 29,306 +0.09(+3.29%)
Jul 30, 2009 2.615 2.878 2.589 2.836 62,039 +0.30(+11.71%)
Jul 29, 2009 2.335 2.538 2.335 2.538 2,021 -0.01(-0.33%)
Jul 28, 2009 2.513 2.547 2.462 2.547 2,002 +0.00(+0.00%)
Jul 27, 2009 2.547 2.547 2.462 2.547 10,967 -0.00(-0.00%)
Jul 24, 2009 2.547 2.547 2.547 2.547 2,473 -0.03(-1.31%)
Jul 23, 2009 2.581 2.581 2.581 2.581 235 +0.19(+7.80%)
Jul 22, 2009 2.547 2.547 2.394 2.394 1,792 -0.15(-6.00%)
Jul 21, 2009 2.589 2.589 2.479 2.547 2,473 +0.07(+2.74%)
Jul 20, 2009 2.428 2.649 2.326 2.479 21,975 -0.20(-7.30%)
Jul 17, 2009 2.676 2.676 2.674 2.674 5,536 +0.03(+1.29%)
Jul 16, 2009 2.657 2.657 2.589 2.640 8,419 -0.03(-1.27%)
Jul 15, 2009 2.623 2.708 2.623 2.674 16,550 +0.07(+2.61%)
Jul 14, 2009 2.632 2.632 2.513 2.606 1,413 -0.03(-1.29%)
Jul 13, 2009 2.605 2.640 2.605 2.640 1,295 -0.03(-1.27%)
Jul 10, 2009 2.649 2.844 2.649 2.674 2,650 +0.03(+1.29%)
Jul 09, 2009 2.632 2.665 2.632 2.640 2,709 +0.00(+0.00%)
Jul 08, 2009 2.386 2.818 2.386 2.640 2,185 +0.01(+0.32%)
Jul 07, 2009 2.844 2.844 2.632 2.632 3,954 -0.19(-6.63%)
Jul 06, 2009 2.844 2.860 2.819 2.819 7,026 +0.02(+0.61%)
Jul 02, 2009 3.158 3.158 2.674 2.802 67,200 +0.03(+1.23%)
Jul 01, 2009 2.661 2.768 2.661 2.768 53,124 +0.08(+3.16%)
Jun 30, 2009 2.768 2.793 2.683 2.683 471 -0.08(-3.07%)
Jun 29, 2009 2.758 2.793 2.691 2.768 10,926 -0.11(-3.84%)
Jun 25, 2009 2.878 2.878 2.878 2.878 0 +0.24(+9.00%)
Jun 24, 2009 2.640 2.640 2.640 2.640 289 -0.33(-11.14%)
Jun 23, 2009 2.810 3.056 2.802 2.971 2,709 +0.21(+7.69%)
Jun 22, 2009 2.555 2.759 2.555 2.759 942 +0.00(+0.00%)
Jun 18, 2009 2.683 2.759 2.759 2.759 353 -0.00(-0.00%)
Jun 17, 2009 2.657 3.038 2.564 2.759 18,189 -0.12(-4.13%)
Jun 15, 2009 2.878 2.878 2.878 2.878 0 -0.31(-9.84%)
Jun 12, 2009 3.311 3.396 2.971 3.192 26,090 -0.06(-1.83%)
Jun 11, 2009 2.717 3.268 2.666 3.252 11,555 +0.61(+23.15%)
Jun 10, 2009 2.725 2.725 2.640 2.640 4,004 -0.03(-1.27%)
Jun 09, 2009 2.555 2.886 2.547 2.674 29,351 +0.02(+0.64%)
Jun 08, 2009 2.538 2.827 2.445 2.657 26,240 +0.21(+8.68%)
Jun 05, 2009 2.420 2.581 2.419 2.445 21,824 +0.05(+2.13%)
Jun 04, 2009 2.403 2.403 2.328 2.394 5,156 -0.02(-0.70%)
Jun 03, 2009 2.394 2.411 2.360 2.411 1,295 +0.12(+5.19%)
Jun 02, 2009 2.420 2.428 2.292 2.292 4,811 -0.09(-3.60%)
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.