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 (%)
Nov 30, 2009 4.109 4.151 4.100 4.117 9,662 +0.01(+0.21%)
Nov 27, 2009 4.033 4.151 4.033 4.109 3,663 +0.08(+1.89%)
Nov 25, 2009 3.956 4.117 3.956 4.033 13,568 +0.03(+0.85%)
Nov 24, 2009 4.058 4.058 3.863 3.999 29,457 -0.14(-3.48%)
Nov 23, 2009 4.151 4.151 4.126 4.143 6,596 +0.00(+0.00%)
Nov 20, 2009 4.109 4.143 3.990 4.143 222,685 +0.11(+2.74%)
Nov 19, 2009 3.956 4.100 3.905 4.033 161,569 +0.04(+1.06%)
Nov 18, 2009 4.075 4.075 3.956 3.990 22,928 -0.14(-3.29%)
Nov 17, 2009 4.092 4.160 4.083 4.126 30,338 +0.03(+0.83%)
Nov 16, 2009 4.245 4.245 3.973 4.092 28,141 -0.15(-3.60%)
Nov 13, 2009 4.027 4.245 4.016 4.245 49,153 +0.18(+4.38%)
Nov 12, 2009 3.829 4.075 3.820 4.066 44,520 +0.25(+6.44%)
Nov 11, 2009 3.854 3.922 3.820 3.820 15,118 +0.01(+0.22%)
Nov 10, 2009 3.735 3.820 3.735 3.812 10,853 +0.08(+2.05%)
Nov 09, 2009 3.744 3.744 3.608 3.735 458,702 -0.01(-0.23%)
Nov 06, 2009 3.608 3.778 3.608 3.744 83,814 +0.03(+0.92%)
Nov 05, 2009 3.786 3.820 3.710 3.710 95,647 -0.07(-1.80%)
Nov 04, 2009 3.854 3.939 3.778 3.778 23,197 +0.03(+0.68%)
Nov 03, 2009 3.710 3.752 3.703 3.752 29,797 -0.03(-0.67%)
Nov 02, 2009 3.718 3.795 3.642 3.778 38,143 +0.15(+4.22%)
Oct 30, 2009 3.939 3.956 3.608 3.625 25,335 -0.25(-6.56%)
Oct 29, 2009 3.863 4.194 3.863 3.880 121,779 +0.37(+10.39%)
Oct 28, 2009 3.591 3.612 3.506 3.515 75,635 +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 2,470 +0.04(+1.19%)
Oct 22, 2009 3.608 3.676 3.566 3.566 3,187 -0.05(-1.29%)
Oct 21, 2009 3.319 3.617 3.319 3.612 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 49,543 +0.04(+1.20%)
Oct 16, 2009 3.489 3.621 3.481 3.523 20,818 -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 3.455 3.455 3.421 3.455 353 +0.00(+0.00%)
Oct 12, 2009 3.455 3.455 3.430 3.455 2,136 +0.00(+0.00%)
Oct 09, 2009 3.455 3.455 3.413 3.455 2,238 +0.00(+0.00%)
Oct 08, 2009 3.455 3.455 3.430 3.455 9,170 +0.03(+0.74%)
Oct 07, 2009 3.362 3.455 3.353 3.430 3,943 +0.02(+0.50%)
Oct 06, 2009 3.218 3.454 3.218 3.413 19,793 -0.04(-1.23%)
Oct 05, 2009 3.455 3.455 3.387 3.455 2,112 +0.02(+0.49%)
Oct 02, 2009 3.396 3.438 3.396 3.438 157,574 +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 3.455 3.522 3.328 3.353 14,779 +0.05(+1.54%)
Sep 28, 2009 3.396 3.396 3.235 3.302 7,892 -0.09(-2.75%)
Sep 25, 2009 3.379 3.396 3.379 3.396 2,120 +0.08(+2.56%)
Sep 24, 2009 3.370 3.370 3.311 3.311 1,060 -0.06(-1.76%)
Sep 23, 2009 3.387 3.387 3.353 3.370 4,410 -0.02(-0.50%)
Sep 22, 2009 3.395 3.395 3.387 3.387 1,825 +0.01(+0.25%)
Sep 21, 2009 3.396 3.396 3.379 3.379 5,642 -0.01(-0.25%)
Sep 18, 2009 3.387 3.396 3.362 3.387 9,410 +0.10(+3.10%)
Sep 17, 2009 3.184 3.285 3.184 3.285 20,008 +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 2.971 3.133 2.971 3.124 7,067 +0.07(+2.22%)
Sep 10, 2009 2.963 3.056 2.963 3.056 6,596 +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 2.988 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 2.886 3.048 2.886 3.048 1,713 +0.16(+5.59%)
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.