Skip to main content

Lemaitre Vascular (NQ: LMAT )

88.39 -0.66 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.763 2.788 2.678 2.678 472 -0.08(-3.07%)
Jun 29, 2009 2.753 2.788 2.686 2.762 10,946 -0.11(-3.83%)
Jun 25, 2009 2.873 2.873 2.873 2.873 0 +0.24(+9.00%)
Jun 24, 2009 2.635 2.635 2.635 2.635 290 -0.33(-11.14%)
Jun 23, 2009 2.805 3.051 2.796 2.966 2,714 +0.21(+7.69%)
Jun 22, 2009 2.551 2.754 2.551 2.754 944 +0.00(+0.00%)
Jun 18, 2009 2.678 2.754 2.754 2.754 354 -0.00(-0.00%)
Jun 17, 2009 2.652 3.032 2.559 2.754 18,223 -0.12(-4.13%)
Jun 15, 2009 2.873 2.873 2.873 2.873 0 -0.31(-9.84%)
Jun 12, 2009 3.305 3.389 2.966 3.186 26,139 -0.06(-1.83%)
Jun 11, 2009 2.712 3.262 2.661 3.245 11,577 +0.61(+23.15%)
Jun 10, 2009 2.720 2.720 2.635 2.635 4,012 -0.03(-1.27%)
Jun 09, 2009 2.551 2.881 2.542 2.669 29,406 +0.02(+0.64%)
Jun 08, 2009 2.534 2.822 2.440 2.652 26,289 +0.21(+8.68%)
Jun 05, 2009 2.415 2.576 2.415 2.440 21,865 +0.05(+2.13%)
Jun 04, 2009 2.398 2.398 2.323 2.390 5,166 -0.02(-0.70%)
Jun 03, 2009 2.390 2.407 2.356 2.407 1,298 +0.12(+5.19%)
Jun 02, 2009 2.415 2.423 2.288 2.288 4,820 -0.09(-3.60%)
Jun 01, 2009 2.305 2.390 2.305 2.373 2,891 +0.06(+2.59%)
May 29, 2009 2.415 2.415 2.313 2.313 6,962 -0.08(-3.19%)
May 28, 2009 2.457 2.457 2.373 2.390 12,946 -0.03(-1.05%)
May 27, 2009 2.457 2.457 2.402 2.415 1,138 +0.03(+1.42%)
May 26, 2009 2.381 2.381 2.381 2.381 118 -0.03(-1.06%)
May 21, 2009 2.407 2.407 2.407 2.407 0 -0.01(-0.35%)
May 20, 2009 2.449 2.449 2.407 2.415 780 +0.04(+1.79%)
May 19, 2009 2.407 2.407 2.373 2.373 436 -0.08(-3.45%)
May 18, 2009 2.457 2.457 2.457 2.457 1,376 +0.16(+7.01%)
May 15, 2009 2.407 2.415 1.960 2.296 4,027 -0.07(-2.87%)
May 14, 2009 2.169 2.518 1.915 2.364 7,407 +0.17(+7.57%)
May 13, 2009 2.483 2.491 2.165 2.198 1,269 -0.24(-9.71%)
May 12, 2009 2.542 2.610 2.434 2.434 3,514 -0.07(-2.95%)
May 11, 2009 2.364 2.508 2.364 2.508 7,093 +0.19(+8.03%)
May 08, 2009 2.508 2.542 2.296 2.322 7,166 -0.19(-7.74%)
May 07, 2009 2.508 2.534 2.076 2.517 11,594 +0.36(+16.47%)
May 06, 2009 2.085 2.220 2.068 2.161 1,964 -0.03(-1.16%)
May 05, 2009 2.186 2.186 2.186 2.186 1,180 +0.00(+0.00%)
May 04, 2009 2.186 2.390 2.178 2.186 2,124 +0.03(+1.17%)
May 01, 2009 2.161 2.161 2.161 2.161 1,699 -0.01(-0.39%)
Apr 30, 2009 2.161 2.173 2.161 2.169 14,940 -0.14(-6.23%)
Apr 29, 2009 2.559 2.559 2.101 2.313 13,314 -0.31(-11.94%)
Apr 28, 2009 2.610 2.635 2.610 2.627 3,248 +0.05(+1.97%)
Apr 27, 2009 2.381 2.627 2.381 2.576 472 +0.12(+4.83%)
Apr 24, 2009 2.457 2.610 2.457 2.457 1,595 +0.01(+0.35%)
Apr 22, 2009 2.551 2.449 2.449 2.449 4,012 -0.10(-3.99%)
Apr 21, 2009 2.551 2.551 2.551 2.551 528 +0.01(+0.33%)
Apr 20, 2009 2.542 2.559 2.457 2.542 6,616 -0.15(-5.66%)
Apr 17, 2009 2.542 2.695 2.534 2.695 3,650 +0.41(+17.78%)
Apr 16, 2009 2.703 2.703 2.254 2.288 4,366 -0.43(-15.89%)
Apr 15, 2009 2.712 2.720 2.712 2.720 354 +0.09(+3.55%)
Apr 14, 2009 2.440 2.805 2.440 2.627 13,183 +0.22(+9.15%)
Apr 13, 2009 2.279 2.407 2.279 2.407 8,673 +0.20(+9.23%)
Apr 09, 2009 1.915 2.322 1.907 2.203 8,260 +0.08(+4.00%)
Apr 08, 2009 2.118 2.118 2.118 2.118 118 +0.20(+10.62%)
Apr 07, 2009 1.915 1.915 1.915 1.915 118 -0.13(-6.22%)
Apr 06, 2009 1.949 2.042 1.949 2.042 2,242 +0.02(+0.84%)
Apr 03, 2009 2.000 2.025 2.000 2.025 472 +0.14(+7.17%)
Apr 02, 2009 1.890 1.890 1.890 1.890 354 -0.02(-0.89%)
Apr 01, 2009 1.907 1.907 1.907 1.907 295 -0.24(-11.00%)
Mar 31, 2009 1.703 2.142 1.703 2.142 2,132 +0.27(+14.71%)
Mar 30, 2009 1.746 1.868 1.746 1.868 531 -0.46(-19.86%)
Mar 26, 2009 2.313 2.330 2.089 2.330 9,496 +0.08(+3.38%)
Mar 25, 2009 2.034 2.347 2.034 2.254 6,442 +0.22(+10.83%)
Mar 24, 2009 1.779 2.034 1.610 2.034 42,521 +0.14(+7.62%)
Mar 23, 2009 1.568 1.890 1.568 1.890 4,956 +0.05(+2.76%)
Mar 20, 2009 1.779 1.839 1.712 1.839 9,503 +0.06(+3.33%)
Mar 19, 2009 1.771 1.856 1.779 1.779 30,362 +0.03(+1.45%)
Mar 18, 2009 1.771 1.779 1.703 1.754 30,565 +0.06(+3.50%)
Mar 17, 2009 1.839 1.881 1.652 1.695 10,854 +0.00(+0.00%)
Mar 16, 2009 1.712 1.716 1.695 1.695 4,413 -0.10(-5.66%)
Mar 13, 2009 1.779 1.797 1.779 1.796 9,634 +0.08(+4.95%)
Mar 12, 2009 1.779 1.779 1.534 1.712 3,146 -0.10(-5.61%)
Mar 11, 2009 1.813 1.813 1.813 1.813 118 +0.10(+5.94%)
Mar 10, 2009 1.712 1.712 1.712 1.712 5,900 +0.09(+5.76%)
Mar 09, 2009 1.661 1.661 1.618 1.618 590 -0.04(-2.55%)
Mar 06, 2009 1.771 1.822 1.661 1.661 26,600 -0.03(-2.00%)
Mar 05, 2009 1.932 1.932 1.652 1.695 12,908 -0.23(-11.89%)
Mar 04, 2009 1.695 1.923 1.508 1.923 179,686 +0.17(+9.66%)
Mar 02, 2009 1.322 1.788 1.322 1.754 28,447 -0.19(-9.61%)
Feb 27, 2009 1.703 1.940 1.695 1.940 41,387 +0.22(+12.80%)
Feb 26, 2009 1.881 1.907 1.695 1.720 126,623 -0.19(-9.77%)
Feb 24, 2009 1.695 1.907 1.907 1.907 5,664 +0.13(+7.14%)
Feb 23, 2009 1.839 1.907 1.779 1.779 2,596 -0.07(-3.67%)
Feb 20, 2009 1.695 1.847 1.686 1.847 3,272 +0.08(+4.81%)
Feb 19, 2009 1.661 1.763 1.305 1.763 111,103 +0.03(+1.46%)
Feb 18, 2009 1.773 1.773 1.720 1.737 8,703 -0.03(-1.44%)
Feb 12, 2009 1.712 1.763 1.763 1.763 3,658 -0.02(-0.95%)
Feb 11, 2009 1.822 1.830 1.779 1.779 17,996 -0.01(-0.47%)
Feb 10, 2009 1.805 1.830 1.788 1.788 25,608 -0.05(-2.76%)
Feb 09, 2009 1.822 1.839 1.805 1.839 944 +0.02(+0.93%)
Feb 06, 2009 1.822 1.822 1.813 1.822 12,355 +0.01(+0.47%)
Feb 05, 2009 1.818 1.839 1.796 1.813 7,788 -0.03(-1.38%)
Feb 04, 2009 1.856 1.856 1.737 1.839 12,597 -0.03(-1.36%)
Feb 03, 2009 1.864 1.864 1.864 1.864 5,310 +0.01(+0.46%)
Feb 02, 2009 1.805 1.864 1.788 1.856 12,037 +0.06(+3.30%)
Jan 30, 2009 1.796 1.796 1.796 1.796 354 +0.02(+0.95%)
Jan 29, 2009 1.822 1.822 1.779 1.779 1,132 -0.04(-2.33%)
Jan 28, 2009 1.847 1.864 1.822 1.822 26,551 +0.00(+0.00%)
Jan 27, 2009 1.813 1.839 1.813 1.822 31,762 -0.01(-0.69%)
Jan 26, 2009 1.686 1.940 1.686 1.835 15,908 +0.14(+8.25%)
Jan 23, 2009 1.754 1.754 1.695 1.695 16,429 -0.06(-3.38%)
Jan 22, 2009 1.763 1.763 1.754 1.754 1,180 +0.01(+0.49%)
Jan 21, 2009 1.932 1.932 1.729 1.746 944 +0.03(+1.48%)
Jan 20, 2009 1.712 1.788 1.712 1.720 3,658 -0.04(-2.40%)
Jan 16, 2009 1.940 1.949 1.678 1.763 88,979 +0.02(+0.97%)
Jan 15, 2009 1.737 1.746 1.737 1.746 2,950 -0.08(-4.19%)
Jan 14, 2009 1.830 1.864 1.822 1.822 1,892 +0.00(+0.00%)
Jan 13, 2009 1.763 1.822 1.763 1.822 236 +0.00(+0.00%)
Jan 12, 2009 1.796 1.830 1.746 1.822 2,224 -0.03(-1.83%)
Jan 09, 2009 1.907 1.907 1.695 1.856 405,487 +0.04(+2.34%)
Jan 08, 2009 2.381 2.398 1.813 1.813 120,613 -0.31(-14.57%)
Jan 07, 2009 2.212 2.432 2.042 2.123 6,580 +0.17(+8.44%)
Jan 06, 2009 2.254 2.271 1.957 1.957 18,887 -0.42(-17.74%)
Jan 05, 2009 1.686 2.379 1.678 2.379 90,456 +0.57(+31.21%)
Jan 02, 2009 1.678 1.822 1.593 1.813 19,118 -0.14(-7.28%)
Dec 31, 2008 1.627 1.956 1.627 1.956 6,011 +0.26(+15.40%)
Dec 30, 2008 1.652 1.695 1.610 1.695 2,139 +0.04(+2.56%)
Dec 29, 2008 1.907 1.907 1.652 1.652 3,540 +0.00(+0.00%)
Dec 26, 2008 2.101 2.118 1.652 1.652 2,008 -0.31(-15.94%)
Dec 24, 2008 1.966 1.966 1.729 1.966 11,624 +0.39(+24.73%)
Dec 23, 2008 1.576 1.654 1.508 1.576 6,490 -0.23(-12.68%)
Dec 22, 2008 1.839 1.991 1.313 1.805 13,946 +0.11(+6.50%)
Dec 19, 2008 1.974 1.974 1.695 1.695 456 -0.15(-8.26%)
Dec 18, 2008 2.052 2.052 1.847 1.847 4,366 -0.01(-0.46%)
Dec 16, 2008 2.449 1.856 1.856 1.856 118 +0.01(+0.46%)
Dec 12, 2008 2.432 1.847 1.847 1.847 27,142 +0.18(+10.65%)
Dec 11, 2008 1.695 1.695 1.669 1.669 16,866 -0.07(-3.90%)
Dec 10, 2008 1.729 1.737 1.678 1.737 4,342 +0.02(+0.99%)
Dec 09, 2008 1.686 1.737 1.652 1.720 11,913 +0.03(+1.50%)
Dec 08, 2008 1.737 1.779 1.678 1.695 36,017 -0.01(-0.50%)
Dec 05, 2008 1.771 1.813 1.703 1.703 7,662 -0.19(-10.27%)
Dec 03, 2008 1.898 1.898 1.898 1.898 0 -0.02(-0.88%)
Dec 02, 2008 1.932 1.940 1.915 1.915 5,074 -0.01(-0.45%)
Dec 01, 2008 2.373 2.373 1.924 1.924 7,788 -0.01(-0.44%)
Nov 28, 2008 2.008 2.008 1.924 1.932 1,416 -0.08(-4.20%)
Nov 26, 2008 1.932 2.017 1.924 2.017 5,428 +0.08(+4.39%)
Nov 25, 2008 1.932 1.932 1.932 1.932 118 -0.29(-12.98%)
Nov 24, 2008 2.118 2.229 2.068 2.220 3,776 +0.03(+1.55%)
Nov 20, 2008 1.924 2.186 2.186 2.186 6,372 -0.03(-1.53%)
Nov 19, 2008 2.330 2.330 2.195 2.220 9,086 -0.31(-12.08%)
Nov 18, 2008 1.915 2.525 1.915 2.525 2,950 +0.12(+4.93%)
Nov 14, 2008 1.966 2.407 2.407 2.407 1,770 +0.02(+0.71%)
Nov 13, 2008 1.924 2.500 1.924 2.390 7,714 -0.14(-5.37%)
Nov 10, 2008 1.907 2.525 2.525 2.525 9,323 +0.41(+19.20%)
Nov 07, 2008 2.118 2.370 2.118 2.118 6,397 -0.19(-8.09%)
Nov 06, 2008 2.212 2.305 2.110 2.305 5,664 -0.23(-9.03%)
Nov 04, 2008 2.534 2.534 2.534 2.534 3,304 +0.34(+15.44%)
Nov 03, 2008 2.195 2.195 2.127 2.195 1,062 -0.22(-9.12%)
Oct 31, 2008 2.547 2.547 2.135 2.415 1,062 +0.25(+11.76%)
Oct 30, 2008 2.135 2.703 2.135 2.161 20,167 +0.06(+2.83%)
Oct 29, 2008 1.695 2.161 1.661 2.101 26,910 +0.41(+24.00%)
Oct 28, 2008 1.534 1.813 1.534 1.695 7,948 -0.21(-11.11%)
Oct 27, 2008 2.034 2.034 1.907 1.907 3,481 -0.11(-5.46%)
Oct 24, 2008 2.178 2.178 1.974 2.017 13,040 -0.17(-7.75%)
Oct 23, 2008 2.186 2.186 2.186 2.186 0 +0.00(+0.00%)
Oct 22, 2008 2.322 2.322 2.186 2.186 1,298 -0.13(-5.49%)
Oct 21, 2008 2.161 2.373 2.161 2.313 11,250 +0.04(+1.83%)
Oct 20, 2008 2.034 2.272 2.034 2.272 1,889 +0.06(+2.72%)
Oct 17, 2008 1.940 2.212 1.940 2.212 354 +0.03(+1.56%)
Oct 16, 2008 2.178 2.178 2.178 2.178 0 +0.00(+0.00%)
Oct 15, 2008 1.864 2.178 1.703 2.178 3,074 +0.39(+21.80%)
Oct 14, 2008 1.839 2.195 1.746 1.788 160,603 -0.63(-25.96%)
Oct 13, 2008 2.678 2.678 1.779 2.415 22,186 +0.30(+14.00%)
Oct 10, 2008 2.415 2.415 1.415 2.118 311,299 -0.17(-7.41%)
Oct 09, 2008 2.330 2.542 2.246 2.288 18,290 -0.25(-9.70%)
Oct 08, 2008 2.271 2.551 2.246 2.534 9,620 +0.01(+0.34%)
Oct 07, 2008 2.525 2.525 2.525 2.525 4,838 +0.01(+0.34%)
Oct 06, 2008 2.423 2.542 2.186 2.517 19,389 -0.03(-1.00%)
Oct 03, 2008 2.423 2.542 2.415 2.542 3,265 +0.00(+0.00%)
Oct 02, 2008 2.534 2.542 2.415 2.542 17,022 -0.17(-6.40%)
Sep 30, 2008 2.534 2.716 2.716 2.716 1,062 +0.17(+6.83%)
Sep 29, 2008 2.551 2.565 2.118 2.542 13,075 -0.28(-9.91%)
Sep 26, 2008 2.686 2.881 2.686 2.822 4,130 -0.14(-4.58%)
Sep 25, 2008 2.839 2.957 2.542 2.957 14,309 -0.01(-0.29%)
Sep 23, 2008 2.584 2.966 2.966 2.966 7,198 +0.07(+2.34%)
Sep 22, 2008 3.067 3.084 2.898 2.898 1,652 +0.20(+7.55%)
Sep 19, 2008 2.856 2.881 2.542 2.695 8,727 -0.05(-1.70%)
Sep 17, 2008 2.712 2.741 2.741 2.741 3,186 +0.03(+1.09%)
Sep 16, 2008 2.712 2.712 2.712 2.712 472 +0.00(+0.00%)
Sep 12, 2008 2.729 2.712 2.712 2.712 4,838 -0.17(-5.88%)
Sep 10, 2008 2.745 2.881 2.881 2.881 13,925 -0.13(-4.22%)
Sep 09, 2008 3.008 3.008 3.008 3.008 265 +0.30(+10.93%)
Sep 05, 2008 2.712 2.712 2.712 2.712 708 -0.01(-0.31%)
Sep 04, 2008 2.796 2.796 2.712 2.720 3,617 -0.03(-1.11%)
Sep 03, 2008 2.754 2.826 2.712 2.751 11,093 -0.13(-4.53%)
Aug 29, 2008 2.881 2.881 2.881 2.881 1,023 +0.12(+4.29%)
Aug 28, 2008 2.796 2.830 2.762 2.762 5,546 +0.05(+1.87%)
Aug 27, 2008 2.729 2.729 2.712 2.712 2,466 -0.04(-1.54%)
Aug 26, 2008 2.881 3.000 2.661 2.754 14,291 -0.13(-4.41%)
Aug 25, 2008 2.779 2.957 2.762 2.881 5,626 +0.03(+1.19%)
Aug 22, 2008 3.042 3.042 2.830 2.847 5,524 +0.08(+2.75%)
Aug 21, 2008 2.890 2.890 2.771 2.771 2,832 -0.11(-3.82%)
Aug 20, 2008 2.890 2.932 2.771 2.881 66,501 -0.09(-3.13%)
Aug 19, 2008 3.059 3.059 2.974 2.974 5,303 +0.00(+0.00%)
Aug 18, 2008 3.161 3.364 2.779 2.974 8,732 -0.08(-2.50%)
Aug 15, 2008 2.923 3.135 2.923 3.051 9,677 +0.34(+12.50%)
Aug 14, 2008 2.966 2.966 2.712 2.712 2,242 -0.03(-0.93%)
Aug 13, 2008 2.813 2.813 2.737 2.737 3,776 +0.10(+3.86%)
Aug 12, 2008 2.635 2.695 2.627 2.635 1,180 -0.08(-2.96%)
Aug 11, 2008 2.618 2.745 2.593 2.716 2,124 -0.24(-8.03%)
Aug 08, 2008 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 07, 2008 2.648 2.953 2.648 2.953 1,534 -0.01(-0.43%)
Aug 06, 2008 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Aug 05, 2008 2.661 2.966 2.576 2.966 8,378 +0.20(+7.36%)
Aug 04, 2008 2.813 2.813 2.559 2.762 61,549 -0.30(-9.70%)
Aug 01, 2008 2.881 3.169 2.881 3.059 3,912 +0.22(+7.76%)
Jul 31, 2008 3.017 3.051 2.839 2.839 10,090 +0.00(+0.00%)
Jul 30, 2008 3.140 3.169 2.839 2.839 5,272 -0.30(-9.46%)
Jul 29, 2008 3.135 3.135 3.135 3.135 0 +0.00(+0.00%)
Jul 28, 2008 3.135 3.161 3.135 3.135 5,074 +0.03(+1.09%)
Jul 25, 2008 2.983 3.101 2.864 3.101 42,225 +0.13(+4.27%)
Jul 24, 2008 3.135 3.169 2.966 2.974 5,310 -0.16(-5.14%)
Jul 23, 2008 3.169 3.178 3.135 3.135 3,186 -0.01(-0.27%)
Jul 22, 2008 3.178 3.178 3.101 3.144 8,439 +0.01(+0.27%)
Jul 21, 2008 3.118 3.178 2.966 3.135 3,540 +0.23(+7.87%)
Jul 18, 2008 2.813 2.974 2.805 2.906 3,953 +0.10(+3.63%)
Jul 17, 2008 2.610 2.805 2.610 2.805 2,242 +0.22(+8.52%)
Jul 16, 2008 2.584 2.584 2.584 2.584 354 -0.14(-5.28%)
Jul 15, 2008 2.551 2.729 2.551 2.729 354 +0.19(+7.33%)
Jul 14, 2008 3.034 3.034 2.542 2.542 9,913 -0.02(-0.66%)
Jul 11, 2008 2.686 2.788 2.559 2.559 3,304 -0.11(-4.13%)
Jul 10, 2008 2.686 2.796 2.635 2.669 12,096 +0.11(+4.30%)
Jul 09, 2008 2.584 2.864 2.491 2.559 14,250 -0.07(-2.58%)
Jul 08, 2008 2.534 2.686 2.356 2.627 26,847 +0.12(+4.73%)
Jul 07, 2008 2.229 2.627 2.229 2.508 14,037 +0.14(+5.71%)
Jul 04, 2008 2.330 2.373 2.330 2.373 339 +0.00(+0.00%)
Jul 03, 2008 2.330 2.373 2.330 2.373 339 +0.04(+1.82%)
Jul 02, 2008 2.330 2.330 2.330 2.330 944 +0.01(+0.36%)
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.