Lemaitre Vascular (NQ: LMAT )

78.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.473 5.491 5.412 5.447 7,967 +0.09(+1.64%)
Mar 27, 2013 5.447 5.447 5.342 5.359 2,897 -0.05(-0.97%)
Mar 26, 2013 5.350 5.473 5.350 5.412 2,957 +0.02(+0.33%)
Mar 25, 2013 5.315 5.412 5.271 5.394 19,395 +0.08(+1.49%)
Mar 22, 2013 5.306 5.342 5.260 5.315 73,285 +0.03(+0.50%)
Mar 21, 2013 5.263 5.306 5.254 5.289 11,620 +0.04(+0.67%)
Mar 20, 2013 5.236 5.254 5.228 5.254 2,731 +0.02(+0.34%)
Mar 19, 2013 5.236 5.289 5.227 5.236 11,581 -0.02(-0.33%)
Mar 18, 2013 5.227 5.263 5.227 5.254 5,873 +0.01(+0.17%)
Mar 15, 2013 5.213 5.254 5.213 5.245 5,041 -0.03(-0.66%)
Mar 14, 2013 5.289 5.324 5.219 5.280 39,600 +0.03(+0.67%)
Mar 13, 2013 5.245 5.245 5.245 5.245 1,143 +0.00(+0.00%)
Mar 12, 2013 5.187 5.254 5.187 5.245 9,635 -0.02(-0.33%)
Mar 11, 2013 5.262 5.262 5.158 5.262 1,704 +0.00(+0.00%)
Mar 08, 2013 5.289 5.289 5.236 5.262 6,062 +0.01(+0.17%)
Mar 07, 2013 5.236 5.306 5.227 5.254 41,212 +0.00(+0.00%)
Mar 06, 2013 5.359 5.359 5.241 5.254 6,177 -0.08(-1.48%)
Mar 05, 2013 5.324 5.350 5.284 5.332 11,210 +0.09(+1.67%)
Mar 04, 2013 5.289 5.324 5.238 5.245 18,529 -0.02(-0.33%)
Mar 01, 2013 5.367 5.367 5.227 5.262 4,345 -0.07(-1.31%)
Feb 28, 2013 5.463 5.498 5.289 5.332 107,954 -0.12(-2.24%)
Feb 27, 2013 5.271 5.463 5.271 5.455 132,771 +0.11(+2.13%)
Feb 26, 2013 5.262 5.359 5.254 5.341 11,251 +0.06(+1.16%)
Feb 22, 2013 5.227 5.359 5.227 5.280 61,835 +0.07(+1.34%)
Feb 21, 2013 5.332 5.420 5.210 5.210 67,315 -0.20(-3.72%)
Feb 20, 2013 5.446 5.481 5.359 5.411 12,694 -0.08(-1.43%)
Feb 19, 2013 5.490 5.525 5.490 5.490 1,568 +0.07(+1.29%)
Feb 15, 2013 5.481 5.522 5.367 5.420 37,318 -0.05(-0.96%)
Feb 14, 2013 5.516 5.516 5.472 5.472 299 -0.03(-0.63%)
Feb 13, 2013 5.472 5.507 5.472 5.507 92,602 -0.03(-0.47%)
Feb 12, 2013 5.514 5.568 5.481 5.533 8,330 -0.05(-0.94%)
Feb 11, 2013 5.525 5.586 5.437 5.586 10,752 -0.01(-0.16%)
Feb 08, 2013 5.573 5.595 5.437 5.595 10,948 +0.04(+0.79%)
Feb 07, 2013 5.504 5.551 5.429 5.551 10,089 +0.04(+0.79%)
Feb 06, 2013 5.507 5.577 5.429 5.507 7,170 +0.05(+0.96%)
Feb 04, 2013 5.463 5.465 5.420 5.455 2,859 -0.01(-0.16%)
Feb 01, 2013 5.542 5.568 5.359 5.463 16,413 -0.09(-1.57%)
Jan 31, 2013 5.201 5.551 5.149 5.551 49,030 +0.24(+4.44%)
Jan 30, 2013 5.490 5.490 5.262 5.315 38,775 -0.23(-4.10%)
Jan 29, 2013 5.411 5.542 5.262 5.542 23,424 +0.12(+2.26%)
Jan 28, 2013 5.455 5.455 5.350 5.420 6,717 -0.04(-0.80%)
Jan 25, 2013 5.442 5.463 5.420 5.463 7,780 +0.01(+0.16%)
Jan 24, 2013 5.315 5.498 5.297 5.455 31,859 +0.02(+0.32%)
Jan 23, 2013 5.498 5.507 5.411 5.437 8,760 -0.05(-0.96%)
Jan 22, 2013 5.254 5.498 5.254 5.490 26,470 +0.07(+1.29%)
Jan 18, 2013 5.367 5.437 5.223 5.420 11,249 +0.02(+0.32%)
Jan 17, 2013 5.385 5.411 5.245 5.402 10,867 +0.02(+0.32%)
Jan 16, 2013 5.271 5.411 5.088 5.385 31,554 +0.05(+0.98%)
Jan 15, 2013 5.289 5.424 5.227 5.332 23,064 -0.02(-0.33%)
Jan 14, 2013 5.210 5.350 5.201 5.350 25,970 +0.06(+1.16%)
Jan 11, 2013 5.114 5.324 5.114 5.289 62,788 +0.17(+3.24%)
Jan 10, 2013 5.070 5.227 5.000 5.123 19,084 +0.03(+0.69%)
Jan 09, 2013 5.079 5.149 4.983 5.088 52,825 +0.02(+0.34%)
Jan 08, 2013 5.031 5.236 5.000 5.070 38,202 -0.08(-1.53%)
Jan 07, 2013 5.096 5.219 5.079 5.149 4,233 +0.01(+0.17%)
Jan 04, 2013 5.245 5.245 5.140 5.140 1,830 -0.03(-0.68%)
Jan 03, 2013 5.114 5.201 5.070 5.175 8,500 +0.14(+2.78%)
Jan 02, 2013 4.991 5.245 4.991 5.035 73,086 -0.04(-0.78%)
Dec 31, 2012 5.114 5.241 5.035 5.074 22,675 -0.04(-0.77%)
Dec 28, 2012 5.070 5.245 5.070 5.114 13,989 +0.04(+0.86%)
Dec 27, 2012 5.289 5.289 5.000 5.070 20,838 -0.18(-3.49%)
Dec 26, 2012 5.236 5.254 5.096 5.254 19,893 +0.10(+2.04%)
Dec 24, 2012 5.166 5.236 4.974 5.149 21,246 -0.10(-1.83%)
Dec 21, 2012 5.297 5.297 5.123 5.245 123,499 -0.14(-2.60%)
Dec 20, 2012 5.350 5.463 5.271 5.385 36,560 -0.17(-3.14%)
Dec 19, 2012 5.411 5.560 5.271 5.560 25,964 +0.17(+3.08%)
Dec 18, 2012 5.254 5.542 5.245 5.394 12,786 +0.00(+0.00%)
Dec 17, 2012 5.210 5.446 5.044 5.394 11,769 +0.24(+4.58%)
Dec 14, 2012 5.245 5.262 5.158 5.158 11,107 -0.09(-1.67%)
Dec 13, 2012 5.166 5.245 5.166 5.245 12,132 -0.11(-2.12%)
Dec 12, 2012 5.324 5.359 5.201 5.359 15,881 +0.00(+0.00%)
Dec 11, 2012 5.402 5.472 5.245 5.359 163,908 -0.11(-2.08%)
Dec 10, 2012 5.682 5.682 5.420 5.472 32,940 -0.21(-3.69%)
Dec 07, 2012 5.595 5.682 5.446 5.682 14,083 +0.06(+1.09%)
Dec 06, 2012 5.525 5.621 5.437 5.621 22,657 +0.03(+0.63%)
Dec 05, 2012 5.577 5.586 5.455 5.586 13,510 +0.00(+0.00%)
Dec 04, 2012 5.551 5.586 5.437 5.586 6,279 -0.05(-0.93%)
Nov 30, 2012 5.429 5.638 5.429 5.638 13,491 +0.05(+0.94%)
Nov 29, 2012 5.437 5.586 5.367 5.586 18,500 +0.18(+3.40%)
Nov 28, 2012 5.367 5.463 5.315 5.402 33,824 -0.03(-0.48%)
Nov 27, 2012 5.429 5.463 5.384 5.429 4,209 -0.03(-0.48%)
Nov 26, 2012 5.339 5.455 5.339 5.455 2,837 -0.01(-0.16%)
Nov 23, 2012 5.463 5.463 5.454 5.463 533 +0.00(+0.00%)
Nov 21, 2012 5.463 5.463 5.324 5.463 7,464 +0.00(+0.00%)
Nov 20, 2012 5.359 5.463 5.359 5.463 4,003 -0.04(-0.79%)
Nov 19, 2012 5.507 5.507 5.463 5.507 9,915 +0.01(+0.16%)
Nov 16, 2012 5.429 5.507 5.429 5.498 4,582 +0.13(+2.36%)
Nov 15, 2012 5.441 5.485 5.302 5.372 3,989 -0.05(-0.96%)
Nov 14, 2012 5.302 5.563 5.302 5.424 5,529 +0.10(+1.80%)
Nov 13, 2012 5.354 5.398 5.311 5.328 2,745 -0.04(-0.81%)
Nov 12, 2012 5.311 5.433 5.311 5.372 2,726 -0.05(-0.96%)
Nov 09, 2012 5.450 5.450 5.303 5.424 3,790 +0.02(+0.32%)
Nov 08, 2012 5.467 5.485 5.407 5.407 4,634 -0.14(-2.51%)
Nov 07, 2012 5.575 5.589 5.467 5.546 2,447 -0.03(-0.47%)
Nov 06, 2012 5.441 5.572 5.424 5.572 12,692 +0.07(+1.27%)
Nov 05, 2012 5.450 5.563 5.441 5.502 5,743 -0.06(-1.10%)
Nov 02, 2012 5.224 5.563 5.090 5.563 31,407 +0.36(+6.86%)
Nov 01, 2012 5.328 5.328 5.154 5.206 3,683 +0.11(+2.22%)
Oct 31, 2012 5.354 5.354 5.093 5.093 24,934 -0.25(-4.72%)
Oct 26, 2012 5.302 5.346 5.346 5.346 4,135 +0.05(+0.99%)
Oct 25, 2012 5.363 5.372 5.293 5.293 82,785 -0.04(-0.82%)
Oct 24, 2012 5.293 5.354 5.180 5.337 55,271 +0.06(+1.16%)
Oct 23, 2012 5.328 5.346 5.154 5.276 15,182 -0.03(-0.66%)
Oct 19, 2012 5.374 5.398 5.311 5.311 7,879 -0.09(-1.61%)
Oct 18, 2012 5.380 5.398 5.380 5.398 5,972 +0.00(+0.08%)
Oct 17, 2012 5.389 5.398 5.363 5.393 9,085 -0.00(-0.08%)
Oct 16, 2012 5.398 5.398 5.380 5.398 9,327 +0.03(+0.48%)
Oct 15, 2012 5.285 5.372 5.285 5.372 1,033 -0.03(-0.48%)
Oct 12, 2012 5.372 5.398 5.372 5.398 503 +0.00(+0.00%)
Oct 11, 2012 5.267 5.398 5.224 5.398 65,826 +0.00(+0.00%)
Oct 10, 2012 5.319 5.398 5.198 5.398 11,000 +0.08(+1.47%)
Oct 09, 2012 5.311 5.398 5.311 5.319 2,081 -0.02(-0.33%)
Oct 08, 2012 5.337 5.398 5.328 5.337 1,875 -0.04(-0.73%)
Oct 05, 2012 5.424 5.424 5.376 5.376 1,263 -0.06(-1.04%)
Oct 04, 2012 5.424 5.441 5.366 5.433 5,359 +0.04(+0.73%)
Oct 03, 2012 5.459 5.459 5.389 5.393 6,776 -0.00(-0.08%)
Oct 02, 2012 5.354 5.563 5.311 5.398 18,269 +0.04(+0.81%)
Oct 01, 2012 5.363 5.363 5.337 5.354 3,917 -0.24(-4.21%)
Sep 28, 2012 5.171 5.589 5.171 5.589 13,812 +0.23(+4.22%)
Sep 27, 2012 5.224 5.380 5.224 5.363 5,235 +0.14(+2.67%)
Sep 26, 2012 5.224 5.224 5.145 5.224 13,202 -0.13(-2.44%)
Sep 25, 2012 5.311 5.354 5.311 5.354 115,978 +0.07(+1.32%)
Sep 24, 2012 5.263 5.380 5.263 5.285 2,153 -0.11(-2.10%)
Sep 21, 2012 5.232 5.398 5.232 5.398 3,857 +0.10(+1.97%)
Sep 20, 2012 5.293 5.293 5.293 5.293 268 -0.10(-1.94%)
Sep 19, 2012 5.398 5.483 5.259 5.398 3,186 -0.01(-0.16%)
Sep 18, 2012 5.494 5.494 5.363 5.407 2,231 +0.00(+0.00%)
Sep 17, 2012 5.389 5.441 5.276 5.407 4,384 +0.06(+1.14%)
Sep 14, 2012 5.350 5.389 5.285 5.346 5,347 -0.07(-1.29%)
Sep 13, 2012 5.403 5.502 5.319 5.415 2,384 +0.02(+0.32%)
Sep 12, 2012 5.389 5.546 5.341 5.398 3,880 -0.13(-2.36%)
Sep 11, 2012 5.467 5.598 5.398 5.528 132,988 +0.08(+1.44%)
Sep 10, 2012 5.241 5.450 5.224 5.450 9,806 +0.06(+1.13%)
Sep 07, 2012 5.163 5.407 5.163 5.389 5,857 +0.26(+5.09%)
Sep 06, 2012 5.137 5.137 5.128 5.128 1,858 +0.05(+1.03%)
Sep 05, 2012 5.145 5.180 5.041 5.076 6,078 -0.10(-2.02%)
Sep 04, 2012 5.311 5.311 5.145 5.180 4,572 -0.10(-1.98%)
Aug 31, 2012 5.346 5.407 5.215 5.285 15,969 -0.07(-1.30%)
Aug 29, 2012 5.407 5.354 5.354 5.354 20,100 -0.16(-2.84%)
Aug 27, 2012 5.511 5.511 5.441 5.511 459 +0.01(+0.16%)
Aug 24, 2012 5.389 5.528 5.389 5.502 14,279 +0.12(+2.21%)
Aug 23, 2012 5.380 5.407 5.380 5.383 5,065 +0.03(+0.54%)
Aug 22, 2012 5.389 5.389 5.354 5.354 21,833 -0.07(-1.28%)
Aug 21, 2012 5.407 5.476 5.389 5.424 10,431 -0.01(-0.16%)
Aug 20, 2012 5.415 5.433 5.398 5.433 3,359 -0.05(-0.95%)
Aug 17, 2012 5.485 5.485 5.381 5.485 48,687 -0.08(-1.41%)
Aug 16, 2012 5.398 5.572 5.398 5.563 2,702 +0.12(+2.24%)
Aug 15, 2012 5.441 5.441 5.407 5.441 712 -0.11(-1.96%)
Aug 14, 2012 5.481 5.585 5.403 5.550 6,229 -0.02(-0.31%)
Aug 13, 2012 5.255 5.585 5.255 5.568 19,793 -0.07(-1.23%)
Aug 10, 2012 5.429 5.637 5.316 5.637 7,472 +0.16(+2.85%)
Aug 09, 2012 5.568 5.568 5.476 5.481 872 -0.12(-2.17%)
Aug 08, 2012 5.594 5.602 5.568 5.602 3,574 -0.03(-0.62%)
Aug 07, 2012 5.576 5.637 5.576 5.637 9,953 +0.02(+0.31%)
Aug 06, 2012 5.420 5.637 5.363 5.620 7,065 +0.12(+2.21%)
Aug 02, 2012 5.533 5.498 5.498 5.498 8,763 -0.05(-0.94%)
Aug 01, 2012 5.463 5.550 5.463 5.550 9,916 +0.09(+1.59%)
Jul 31, 2012 5.420 5.463 5.411 5.463 13,280 +0.04(+0.80%)
Jul 30, 2012 5.420 5.420 5.420 5.420 345 +0.06(+1.13%)
Jul 27, 2012 5.463 5.542 5.333 5.359 3,069 -0.06(-1.12%)
Jul 26, 2012 5.394 5.420 5.394 5.420 14,762 +0.02(+0.32%)
Jul 25, 2012 5.368 5.411 5.316 5.403 27,160 +0.03(+0.65%)
Jul 24, 2012 5.333 5.420 5.290 5.368 5,970 -0.05(-0.96%)
Jul 23, 2012 5.481 5.481 5.420 5.420 5,914 -0.03(-0.48%)
Jul 20, 2012 5.377 5.507 5.316 5.446 8,978 +0.13(+2.45%)
Jul 19, 2012 5.403 5.455 5.273 5.316 44,335 -0.14(-2.54%)
Jul 18, 2012 5.385 5.455 5.385 5.455 53,399 +0.09(+1.62%)
Jul 17, 2012 5.403 5.463 5.307 5.368 31,866 -0.05(-0.96%)
Jul 14, 2012 5.420 5.420 5.420 0 +0.00(+0.00%)
Jul 13, 2012 5.342 5.463 5.342 5.420 49,290 +0.00(+0.00%)
Jul 12, 2012 5.073 5.420 5.073 5.420 23,575 +0.36(+7.02%)
Jul 11, 2012 5.030 5.065 5.030 5.065 230 -0.08(-1.52%)
Jul 10, 2012 5.039 5.160 5.030 5.143 10,930 -0.03(-0.50%)
Jul 09, 2012 4.934 5.195 4.865 5.169 10,673 +0.15(+2.94%)
Jul 06, 2012 4.986 5.021 4.986 5.021 576 -0.05(-1.03%)
Jul 05, 2012 5.073 5.073 5.073 5.073 115 +0.03(+0.52%)
Jul 03, 2012 5.203 5.203 4.961 5.047 8,958 -0.15(-2.84%)
Jul 02, 2012 5.047 5.203 5.047 5.195 12,434 -0.01(-0.17%)
Jun 29, 2012 5.065 5.203 4.865 5.203 39,444 +0.09(+1.69%)
Jun 28, 2012 4.900 5.117 4.877 5.117 11,820 +0.16(+3.33%)
Jun 27, 2012 4.752 4.952 4.752 4.952 10,267 +0.04(+0.88%)
Jun 26, 2012 4.709 4.917 4.648 4.908 14,898 +0.04(+0.89%)
Jun 25, 2012 4.787 4.913 4.631 4.865 9,306 +0.11(+2.32%)
Jun 22, 2012 4.770 4.770 4.755 4.755 1,268 -0.01(-0.31%)
Jun 21, 2012 4.553 4.770 4.553 4.770 2,986 -0.12(-2.48%)
Jun 20, 2012 4.900 4.917 4.770 4.891 4,339 -0.04(-0.88%)
Jun 19, 2012 4.796 4.969 4.770 4.934 18,944 +0.04(+0.89%)
Jun 18, 2012 4.900 4.900 4.718 4.891 11,280 -0.04(-0.88%)
Jun 15, 2012 4.849 4.943 4.778 4.934 5,183 -0.01(-0.18%)
Jun 14, 2012 4.752 4.960 4.726 4.943 8,071 +0.13(+2.70%)
Jun 13, 2012 4.856 4.856 4.726 4.813 8,895 -0.04(-0.89%)
Jun 12, 2012 4.683 4.900 4.683 4.856 2,421 -0.10(-1.93%)
Jun 11, 2012 4.856 4.960 4.510 4.952 18,522 +0.11(+2.33%)
Jun 08, 2012 4.709 4.839 4.683 4.839 11,332 +0.06(+1.27%)
Jun 07, 2012 4.804 4.804 4.726 4.778 2,029 +0.01(+0.18%)
Jun 06, 2012 4.700 4.770 4.562 4.770 16,489 +0.00(+0.00%)
Jun 05, 2012 4.709 4.770 4.553 4.770 8,315 +0.03(+0.55%)
Jun 04, 2012 4.735 4.744 4.510 4.744 4,964 +0.00(+0.00%)
Jun 01, 2012 4.770 4.770 4.327 4.744 14,498 -0.09(-1.80%)
May 31, 2012 4.761 4.830 4.659 4.830 12,050 +0.00(+0.00%)
May 30, 2012 4.562 4.830 4.241 4.830 14,388 +0.23(+5.09%)
May 29, 2012 4.484 4.596 4.171 4.596 11,613 +0.11(+2.50%)
May 25, 2012 4.553 4.588 4.466 4.484 3,564 -0.08(-1.69%)
May 24, 2012 4.466 4.658 4.423 4.562 7,379 +0.12(+2.73%)
May 23, 2012 4.553 4.562 4.440 4.440 1,405 -0.23(-5.01%)
May 22, 2012 4.536 4.674 4.466 4.674 32,321 +0.15(+3.26%)
May 21, 2012 4.692 4.770 4.527 4.527 12,991 -0.23(-4.92%)
May 18, 2012 4.484 4.770 4.484 4.761 6,434 +0.10(+2.04%)
May 17, 2012 4.553 4.770 4.232 4.666 12,868 +0.16(+3.66%)
May 16, 2012 4.813 4.813 4.501 4.501 4,314 -0.26(-5.55%)
May 15, 2012 4.644 4.809 4.610 4.765 4,104 +0.22(+4.94%)
May 14, 2012 4.567 4.644 4.334 4.541 15,877 -0.11(-2.41%)
May 11, 2012 4.489 4.653 4.316 4.653 36,322 +0.16(+3.45%)
May 10, 2012 4.506 4.532 4.498 4.498 3,345 -0.10(-2.25%)
May 09, 2012 4.644 4.644 4.601 4.601 1,737 +0.09(+1.91%)
May 08, 2012 4.515 4.532 4.515 4.515 1,969 +0.11(+2.55%)
May 07, 2012 4.368 4.438 4.135 4.403 1,695 +0.09(+2.00%)
May 04, 2012 4.325 4.489 4.316 4.316 10,526 -0.13(-2.91%)
May 03, 2012 4.627 4.627 4.446 4.446 9,035 -0.17(-3.74%)
May 02, 2012 4.662 4.670 4.619 4.619 5,116 -0.03(-0.56%)
May 01, 2012 4.662 4.662 4.644 4.644 6,139 -0.02(-0.37%)
Apr 30, 2012 4.662 4.662 4.653 4.662 3,934 +0.00(+0.00%)
Apr 27, 2012 4.722 4.765 4.653 4.662 19,247 -0.03(-0.55%)
Apr 26, 2012 4.791 4.809 4.688 4.688 1,640 +0.01(+0.18%)
Apr 25, 2012 4.671 4.748 4.670 4.679 12,973 -0.09(-1.81%)
Apr 24, 2012 4.791 4.834 4.662 4.765 16,208 +0.00(+0.00%)
Apr 23, 2012 4.791 4.852 4.765 4.765 1,390 -0.16(-3.16%)
Apr 20, 2012 4.874 4.947 4.809 4.921 7,876 +0.09(+1.79%)
Apr 18, 2012 4.878 4.834 4.834 4.834 2,548 -0.05(-1.06%)
Apr 17, 2012 4.921 4.921 4.834 4.886 5,212 -0.07(-1.39%)
Apr 16, 2012 4.817 4.955 4.748 4.955 90,601 +0.13(+2.68%)
Apr 13, 2012 4.852 5.033 4.748 4.826 14,805 -0.21(-4.12%)
Apr 12, 2012 4.938 5.033 4.921 5.033 3,131 +0.06(+1.22%)
Apr 11, 2012 4.834 4.973 4.800 4.973 7,063 +0.00(+0.00%)
Apr 10, 2012 4.973 5.007 4.964 4.973 2,085 -0.02(-0.40%)
Apr 09, 2012 4.998 4.998 4.809 4.993 1,679 -0.01(-0.29%)
Apr 05, 2012 4.886 5.007 4.886 5.007 3,533 +0.20(+4.13%)
Apr 04, 2012 4.964 4.987 4.809 4.809 4,799 -0.20(-3.97%)
Apr 03, 2012 5.042 5.042 4.886 5.007 4,517 -0.09(-1.86%)
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.