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 (%)
May 28, 2010 4.670 4.670 4.569 4.653 3,049 -0.02(-0.36%)
May 27, 2010 4.338 4.670 4.279 4.670 28,171 +0.00(+0.00%)
May 26, 2010 4.457 4.670 4.432 4.670 12,528 +0.09(+2.04%)
May 25, 2010 4.330 4.576 4.330 4.576 15,550 +0.07(+1.51%)
May 24, 2010 4.457 4.559 4.457 4.508 3,114 +0.05(+1.14%)
May 21, 2010 4.500 4.501 4.457 4.457 76,794 -0.04(-0.94%)
May 20, 2010 4.500 4.525 4.372 4.500 32,588 -0.03(-0.75%)
May 19, 2010 4.542 4.568 4.457 4.534 31,919 -0.04(-0.93%)
May 18, 2010 4.500 4.576 4.415 4.576 20,036 +0.08(+1.89%)
May 17, 2010 4.330 4.491 4.330 4.491 7,056 +0.16(+3.73%)
May 14, 2010 4.271 4.381 4.245 4.330 7,165 -0.14(-3.04%)
May 13, 2010 4.474 4.500 4.466 4.466 4,240 -0.03(-0.75%)
May 12, 2010 4.406 4.542 4.406 4.500 10,678 +0.11(+2.51%)
May 11, 2010 4.378 4.466 3.922 4.389 17,331 -0.02(-0.39%)
May 10, 2010 4.279 4.670 4.254 4.406 18,011 +0.20(+4.64%)
May 07, 2010 4.245 4.279 3.830 4.211 15,165 -0.14(-3.31%)
May 06, 2010 4.288 4.389 4.288 4.355 18,046 +0.11(+2.60%)
May 05, 2010 4.449 4.457 4.245 4.245 17,560 -0.14(-3.10%)
May 04, 2010 4.457 4.457 4.330 4.381 12,317 -0.08(-1.90%)
May 03, 2010 4.237 4.466 4.237 4.466 68,908 +0.27(+6.48%)
Apr 30, 2010 4.245 4.542 4.183 4.194 105,347 -0.03(-0.80%)
Apr 29, 2010 4.152 4.262 4.152 4.228 24,959 +0.09(+2.26%)
Apr 28, 2010 4.126 4.152 4.118 4.135 4,829 +0.02(+0.41%)
Apr 27, 2010 4.092 4.126 4.041 4.118 7,655 +0.01(+0.21%)
Apr 26, 2010 4.084 4.109 4.084 4.109 706 +0.03(+0.62%)
Apr 23, 2010 4.058 4.118 4.050 4.084 6,223 +0.03(+0.63%)
Apr 22, 2010 3.990 4.058 3.990 4.058 6,006 +0.04(+1.06%)
Apr 21, 2010 3.999 4.016 3.990 4.016 23,909 -0.02(-0.42%)
Apr 20, 2010 4.033 4.033 4.030 4.033 7,502 -0.00(-0.00%)
Apr 19, 2010 4.024 4.058 3.999 4.033 14,870 +0.01(+0.21%)
Apr 16, 2010 3.990 4.670 3.990 4.024 32,140 +0.00(+0.00%)
Apr 15, 2010 4.024 4.067 4.024 4.024 8,774 +0.01(+0.21%)
Apr 14, 2010 4.016 4.016 4.016 4.016 117 +0.01(+0.21%)
Apr 13, 2010 3.948 4.067 3.948 4.007 17,170 +0.01(+0.15%)
Apr 12, 2010 3.965 4.001 3.914 4.001 8,515 +0.09(+2.23%)
Apr 09, 2010 3.948 3.965 3.914 3.914 6,878 +0.00(+0.00%)
Apr 08, 2010 3.914 3.914 3.914 3.914 710 +0.00(+0.00%)
Apr 07, 2010 3.932 3.965 3.914 3.914 9,998 -0.01(-0.22%)
Apr 06, 2010 3.948 3.965 3.914 3.922 6,260 -0.03(-0.86%)
Apr 05, 2010 3.872 3.956 3.872 3.956 2,273 +0.14(+3.56%)
Apr 01, 2010 3.855 3.821 3.821 3.821 8,009 +0.00(+0.00%)
Mar 31, 2010 3.863 3.863 3.812 3.821 2,915 -0.04(-1.10%)
Mar 30, 2010 3.821 3.897 3.821 3.863 4,829 +0.11(+2.94%)
Mar 29, 2010 3.744 3.821 3.736 3.753 40,231 -0.03(-0.90%)
Mar 26, 2010 3.939 3.939 3.702 3.787 73,232 -0.17(-4.29%)
Mar 25, 2010 3.990 4.016 3.914 3.956 478,521 -0.03(-0.64%)
Mar 24, 2010 3.973 3.982 3.939 3.982 12,638 -0.01(-0.21%)
Mar 23, 2010 3.922 4.024 3.922 3.990 7,420 +0.07(+1.73%)
Mar 22, 2010 3.914 4.041 3.914 3.922 21,968 -0.03(-0.65%)
Mar 19, 2010 3.948 4.016 3.905 3.948 62,740 +0.00(+0.00%)
Mar 18, 2010 3.931 3.948 3.821 3.948 33,060 +0.01(+0.22%)
Mar 17, 2010 3.956 4.003 3.804 3.939 44,401 -0.07(-1.69%)
Mar 16, 2010 3.999 4.018 3.846 4.007 10,493 -0.03(-0.63%)
Mar 15, 2010 4.033 4.075 3.999 4.033 3,227 +0.02(+0.38%)
Mar 12, 2010 3.999 4.075 3.984 4.018 3,950 +0.05(+1.33%)
Mar 11, 2010 3.744 3.965 3.736 3.965 29,386 -0.03(-0.85%)
Mar 10, 2010 3.948 4.126 3.659 3.999 41,041 +0.01(+0.21%)
Mar 09, 2010 4.007 4.007 3.948 3.990 9,304 -0.09(-2.29%)
Mar 08, 2010 4.237 4.237 4.084 4.084 16,169 -0.12(-2.83%)
Mar 05, 2010 4.237 4.245 4.169 4.203 18,887 +0.06(+1.43%)
Mar 04, 2010 4.203 4.237 4.143 4.143 15,133 -0.08(-1.81%)
Mar 03, 2010 4.152 4.245 4.143 4.220 9,204 +0.08(+1.84%)
Mar 02, 2010 4.152 4.152 4.109 4.143 2,935 -0.02(-0.41%)
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.