Lemaitre Vascular (NQ: LMAT )

67.50 +0.30 (+0.45%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 66.57 67.27 66.07 67.20 87,472 +1.30(+1.97%)
Mar 26, 2024 66.00 66.70 65.42 65.90 107,696 +0.52(+0.80%)
Mar 25, 2024 66.90 67.66 65.19 65.38 75,861 -1.06(-1.60%)
Mar 22, 2024 67.62 67.80 66.19 66.44 73,688 -0.90(-1.34%)
Mar 21, 2024 67.63 68.14 67.14 67.34 71,657 +0.28(+0.42%)
Mar 20, 2024 67.14 67.37 65.70 67.06 109,959 -0.01(-0.01%)
Mar 19, 2024 66.24 67.41 66.24 67.07 89,862 +0.37(+0.55%)
Mar 18, 2024 66.99 67.71 66.53 66.70 67,815 -0.14(-0.21%)
Mar 15, 2024 66.77 67.69 66.12 66.84 218,913 -0.66(-0.98%)
Mar 14, 2024 66.73 67.87 65.94 67.50 162,100 +0.89(+1.34%)
Mar 13, 2024 66.17 66.76 65.75 66.61 96,330 +0.56(+0.85%)
Mar 12, 2024 64.88 66.13 64.38 66.05 111,263 +1.43(+2.21%)
Mar 11, 2024 66.84 66.85 64.36 64.62 153,846 -2.41(-3.60%)
Mar 08, 2024 68.47 69.46 67.04 67.04 104,826 -1.44(-2.10%)
Mar 07, 2024 68.27 69.01 67.61 68.47 93,846 +0.89(+1.31%)
Mar 06, 2024 67.37 67.79 65.99 67.59 157,172 +0.32(+0.47%)
Mar 05, 2024 67.08 68.02 65.72 67.27 224,543 -0.49(-0.72%)
Mar 04, 2024 67.40 68.79 67.37 67.76 147,094 +0.36(+0.53%)
Mar 01, 2024 69.83 69.83 66.48 67.40 264,375 -2.43(-3.49%)
Feb 29, 2024 71.02 71.79 67.34 69.83 387,754 -1.06(-1.49%)
Feb 28, 2024 64.84 74.46 64.83 70.89 536,916 +8.93(+14.41%)
Feb 27, 2024 61.68 62.90 61.05 61.96 150,221 +0.43(+0.70%)
Feb 26, 2024 61.72 62.73 60.94 61.53 151,159 -0.51(-0.82%)
Feb 23, 2024 60.46 62.21 59.73 62.04 85,432 +1.51(+2.49%)
Feb 22, 2024 62.68 62.80 60.24 60.53 115,257 -1.61(-2.58%)
Feb 21, 2024 62.09 62.49 61.58 62.14 83,050 -0.20(-0.32%)
Feb 20, 2024 61.67 62.66 61.64 62.34 111,194 -0.06(-0.10%)
Feb 16, 2024 61.80 63.30 61.74 62.40 104,023 +0.47(+0.76%)
Feb 15, 2024 61.08 62.21 60.70 61.93 133,140 +1.51(+2.49%)
Feb 14, 2024 59.54 60.45 58.90 60.42 88,849 +1.61(+2.73%)
Feb 13, 2024 60.79 61.12 58.52 58.82 118,402 -3.25(-5.24%)
Feb 12, 2024 61.33 63.30 61.20 62.07 122,233 +0.74(+1.20%)
Feb 09, 2024 61.69 61.85 60.85 61.33 77,266 +0.28(+0.46%)
Feb 08, 2024 59.21 61.60 58.67 61.05 132,849 +1.92(+3.25%)
Feb 07, 2024 60.04 60.04 58.27 59.13 65,652 -0.97(-1.62%)
Feb 06, 2024 57.78 60.21 57.46 60.10 114,595 +2.18(+3.77%)
Feb 05, 2024 57.88 58.55 57.46 57.92 74,623 -0.64(-1.09%)
Feb 02, 2024 57.89 58.87 57.41 58.56 71,190 -0.09(-0.15%)
Feb 01, 2024 58.07 58.69 57.17 58.65 82,973 +0.75(+1.29%)
Jan 31, 2024 58.29 59.19 56.47 57.90 115,956 -0.16(-0.28%)
Jan 30, 2024 57.71 58.13 57.38 58.06 50,473 -0.02(-0.03%)
Jan 29, 2024 56.42 58.11 55.90 58.08 66,945 +1.60(+2.83%)
Jan 26, 2024 57.78 57.78 56.36 56.48 60,097 -0.86(-1.50%)
Jan 25, 2024 58.31 58.31 56.79 57.34 59,485 +0.02(+0.03%)
Jan 24, 2024 59.24 59.24 57.28 57.32 88,789 -1.12(-1.91%)
Jan 23, 2024 59.46 59.46 57.65 58.44 80,137 -0.29(-0.49%)
Jan 22, 2024 57.76 58.94 56.62 58.73 88,297 +1.22(+2.12%)
Jan 19, 2024 58.12 58.27 56.72 57.51 64,346 -0.36(-0.62%)
Jan 18, 2024 56.94 57.87 56.71 57.87 78,495 +1.10(+1.93%)
Jan 17, 2024 55.92 56.79 55.92 56.77 71,228 +0.37(+0.65%)
Jan 16, 2024 55.55 56.83 54.91 56.40 121,474 +0.85(+1.53%)
Jan 12, 2024 55.69 56.18 54.65 55.56 108,468 +0.43(+0.78%)
Jan 11, 2024 55.58 56.22 54.48 55.13 93,220 -0.76(-1.36%)
Jan 10, 2024 55.04 55.88 54.76 55.88 67,844 +0.83(+1.50%)
Jan 09, 2024 54.93 56.07 54.93 55.06 58,966 -0.69(-1.23%)
Jan 08, 2024 54.21 55.88 53.89 55.74 77,120 +1.88(+3.48%)
Jan 05, 2024 53.56 54.32 52.75 53.87 87,301 -0.22(-0.41%)
Jan 04, 2024 54.12 54.66 53.44 54.09 101,347 +0.19(+0.35%)
Jan 03, 2024 56.35 56.35 53.74 53.90 136,982 -2.67(-4.73%)
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.