Lemaitre Vascular (NQ: LMAT )

76.13 +0.13 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.485 5.503 5.423 5.459 7,950 +0.09(+1.64%)
Mar 27, 2013 5.459 5.459 5.353 5.371 2,891 -0.05(-0.97%)
Mar 26, 2013 5.362 5.485 5.362 5.423 2,950 +0.02(+0.33%)
Mar 25, 2013 5.327 5.423 5.283 5.406 19,354 +0.08(+1.49%)
Mar 22, 2013 5.318 5.353 5.271 5.327 73,129 +0.03(+0.50%)
Mar 21, 2013 5.274 5.318 5.265 5.300 11,595 +0.04(+0.67%)
Mar 20, 2013 5.247 5.265 5.239 5.265 2,725 +0.02(+0.34%)
Mar 19, 2013 5.247 5.300 5.239 5.247 11,556 -0.02(-0.33%)
Mar 18, 2013 5.239 5.274 5.239 5.265 5,860 +0.01(+0.17%)
Mar 15, 2013 5.224 5.265 5.224 5.256 5,030 -0.04(-0.66%)
Mar 14, 2013 5.300 5.335 5.230 5.291 39,516 +0.04(+0.67%)
Mar 13, 2013 5.256 5.256 5.256 5.256 1,141 +0.00(+0.00%)
Mar 12, 2013 5.198 5.265 5.198 5.256 9,615 -0.02(-0.33%)
Mar 11, 2013 5.274 5.274 5.169 5.274 1,700 +0.00(+0.00%)
Mar 08, 2013 5.300 5.300 5.247 5.274 6,050 +0.01(+0.17%)
Mar 07, 2013 5.247 5.317 5.239 5.265 41,124 +0.00(+0.00%)
Mar 06, 2013 5.370 5.370 5.253 5.265 6,164 -0.08(-1.48%)
Mar 05, 2013 5.335 5.361 5.296 5.344 11,186 +0.09(+1.67%)
Mar 04, 2013 5.300 5.335 5.249 5.256 18,490 -0.02(-0.33%)
Mar 01, 2013 5.379 5.379 5.239 5.274 4,336 -0.07(-1.31%)
Feb 28, 2013 5.475 5.510 5.300 5.344 107,724 -0.12(-2.24%)
Feb 27, 2013 5.282 5.475 5.282 5.466 132,488 +0.11(+2.13%)
Feb 26, 2013 5.274 5.370 5.265 5.352 11,228 +0.06(+1.16%)
Feb 22, 2013 5.239 5.370 5.239 5.291 61,704 +0.07(+1.34%)
Feb 21, 2013 5.344 5.431 5.221 5.221 67,171 -0.20(-3.72%)
Feb 20, 2013 5.458 5.493 5.370 5.423 12,667 -0.08(-1.43%)
Feb 19, 2013 5.501 5.536 5.501 5.501 1,565 +0.07(+1.29%)
Feb 15, 2013 5.493 5.534 5.379 5.431 37,238 -0.05(-0.96%)
Feb 14, 2013 5.528 5.528 5.484 5.484 299 -0.04(-0.63%)
Feb 13, 2013 5.484 5.519 5.484 5.519 92,405 -0.03(-0.47%)
Feb 12, 2013 5.526 5.580 5.493 5.545 8,312 -0.05(-0.94%)
Feb 11, 2013 5.536 5.598 5.449 5.598 10,729 -0.01(-0.16%)
Feb 08, 2013 5.585 5.607 5.449 5.607 10,925 +0.04(+0.79%)
Feb 07, 2013 5.516 5.563 5.440 5.563 10,068 +0.04(+0.79%)
Feb 06, 2013 5.519 5.589 5.440 5.519 7,155 +0.05(+0.96%)
Feb 04, 2013 5.475 5.477 5.431 5.466 2,853 -0.01(-0.16%)
Feb 01, 2013 5.554 5.580 5.370 5.475 16,378 -0.09(-1.57%)
Jan 31, 2013 5.212 5.563 5.160 5.563 48,925 +0.24(+4.44%)
Jan 30, 2013 5.501 5.501 5.274 5.326 38,693 -0.23(-4.10%)
Jan 29, 2013 5.423 5.554 5.274 5.554 23,375 +0.12(+2.26%)
Jan 28, 2013 5.466 5.466 5.361 5.431 6,703 -0.04(-0.80%)
Jan 25, 2013 5.453 5.475 5.431 5.475 7,763 +0.01(+0.16%)
Jan 24, 2013 5.326 5.510 5.309 5.466 31,791 +0.02(+0.32%)
Jan 23, 2013 5.510 5.519 5.423 5.449 8,741 -0.05(-0.96%)
Jan 22, 2013 5.265 5.510 5.265 5.501 26,413 +0.07(+1.29%)
Jan 18, 2013 5.379 5.449 5.234 5.431 11,225 +0.02(+0.32%)
Jan 17, 2013 5.396 5.423 5.256 5.414 10,844 +0.02(+0.32%)
Jan 16, 2013 5.282 5.423 5.098 5.396 31,487 +0.05(+0.98%)
Jan 15, 2013 5.300 5.436 5.239 5.344 23,015 -0.02(-0.33%)
Jan 14, 2013 5.221 5.361 5.212 5.361 25,914 +0.06(+1.16%)
Jan 11, 2013 5.125 5.335 5.125 5.300 62,654 +0.17(+3.24%)
Jan 10, 2013 5.081 5.239 5.011 5.133 19,044 +0.04(+0.69%)
Jan 09, 2013 5.090 5.160 4.993 5.098 52,713 +0.02(+0.34%)
Jan 08, 2013 5.042 5.247 5.011 5.081 38,121 -0.08(-1.53%)
Jan 07, 2013 5.107 5.230 5.090 5.160 4,224 +0.01(+0.17%)
Jan 04, 2013 5.256 5.256 5.151 5.151 1,826 -0.04(-0.68%)
Jan 03, 2013 5.125 5.212 5.081 5.186 8,482 +0.14(+2.78%)
Jan 02, 2013 5.002 5.256 5.002 5.046 72,930 -0.04(-0.78%)
Dec 31, 2012 5.125 5.252 5.046 5.085 22,627 -0.04(-0.77%)
Dec 28, 2012 5.081 5.256 5.081 5.125 13,959 +0.04(+0.86%)
Dec 27, 2012 5.300 5.300 5.011 5.081 20,794 -0.18(-3.49%)
Dec 26, 2012 5.247 5.265 5.107 5.265 19,851 +0.11(+2.04%)
Dec 24, 2012 5.177 5.247 4.985 5.160 21,201 -0.10(-1.83%)
Dec 21, 2012 5.309 5.309 5.133 5.256 123,236 -0.14(-2.60%)
Dec 20, 2012 5.361 5.475 5.282 5.396 36,483 -0.18(-3.14%)
Dec 19, 2012 5.423 5.571 5.282 5.571 25,909 +0.17(+3.08%)
Dec 18, 2012 5.265 5.554 5.256 5.405 12,758 +0.00(+0.00%)
Dec 17, 2012 5.221 5.458 5.055 5.405 11,744 +0.24(+4.58%)
Dec 14, 2012 5.256 5.274 5.169 5.169 11,084 -0.09(-1.67%)
Dec 13, 2012 5.177 5.256 5.177 5.256 12,107 -0.11(-2.12%)
Dec 12, 2012 5.335 5.370 5.212 5.370 15,847 +0.00(+0.00%)
Dec 11, 2012 5.414 5.484 5.256 5.370 163,560 -0.11(-2.08%)
Dec 10, 2012 5.694 5.694 5.431 5.484 32,870 -0.21(-3.69%)
Dec 07, 2012 5.607 5.694 5.458 5.694 14,053 +0.06(+1.09%)
Dec 06, 2012 5.536 5.633 5.449 5.633 22,609 +0.04(+0.63%)
Dec 05, 2012 5.589 5.598 5.466 5.598 13,481 +0.00(+0.00%)
Dec 04, 2012 5.563 5.598 5.449 5.598 6,265 -0.05(-0.93%)
Nov 30, 2012 5.440 5.650 5.440 5.650 13,463 +0.05(+0.94%)
Nov 29, 2012 5.449 5.598 5.379 5.598 18,460 +0.18(+3.40%)
Nov 28, 2012 5.379 5.475 5.326 5.414 33,752 -0.03(-0.48%)
Nov 27, 2012 5.440 5.475 5.395 5.440 4,200 -0.03(-0.48%)
Nov 26, 2012 5.351 5.466 5.351 5.466 2,830 -0.01(-0.16%)
Nov 23, 2012 5.475 5.475 5.466 5.475 531 +0.00(+0.00%)
Nov 21, 2012 5.475 5.475 5.336 5.475 7,448 +0.00(+0.00%)
Nov 20, 2012 5.370 5.475 5.370 5.475 3,995 -0.04(-0.79%)
Nov 19, 2012 5.519 5.519 5.475 5.519 9,894 +0.01(+0.16%)
Nov 16, 2012 5.440 5.519 5.440 5.510 4,572 +0.13(+2.36%)
Nov 15, 2012 5.453 5.497 5.313 5.383 3,980 -0.05(-0.96%)
Nov 14, 2012 5.313 5.575 5.313 5.435 5,517 +0.10(+1.80%)
Nov 13, 2012 5.366 5.409 5.322 5.340 2,739 -0.04(-0.81%)
Nov 12, 2012 5.322 5.444 5.322 5.383 2,721 -0.05(-0.96%)
Nov 09, 2012 5.462 5.462 5.314 5.435 3,782 +0.02(+0.32%)
Nov 08, 2012 5.479 5.497 5.418 5.418 4,624 -0.14(-2.51%)
Nov 07, 2012 5.587 5.601 5.479 5.558 2,442 -0.03(-0.47%)
Nov 06, 2012 5.453 5.584 5.436 5.584 12,665 +0.07(+1.27%)
Nov 05, 2012 5.462 5.575 5.453 5.514 5,730 -0.06(-1.10%)
Nov 02, 2012 5.235 5.575 5.101 5.575 31,340 +0.36(+6.86%)
Nov 01, 2012 5.340 5.340 5.165 5.217 3,675 +0.11(+2.22%)
Oct 31, 2012 5.366 5.366 5.104 5.104 24,881 -0.25(-4.72%)
Oct 26, 2012 5.313 5.357 5.357 5.357 4,126 +0.05(+0.99%)
Oct 25, 2012 5.374 5.383 5.305 5.305 82,609 -0.04(-0.82%)
Oct 24, 2012 5.305 5.366 5.191 5.348 55,153 +0.06(+1.16%)
Oct 23, 2012 5.340 5.357 5.165 5.287 15,150 -0.03(-0.66%)
Oct 19, 2012 5.385 5.409 5.322 5.322 7,862 -0.09(-1.61%)
Oct 18, 2012 5.392 5.409 5.392 5.409 5,960 +0.00(+0.08%)
Oct 17, 2012 5.401 5.409 5.374 5.405 9,066 -0.00(-0.08%)
Oct 16, 2012 5.409 5.409 5.392 5.409 9,308 +0.03(+0.48%)
Oct 15, 2012 5.296 5.383 5.296 5.383 1,031 -0.03(-0.48%)
Oct 12, 2012 5.383 5.409 5.383 5.409 502 +0.00(+0.00%)
Oct 11, 2012 5.278 5.409 5.235 5.409 65,686 +0.00(+0.00%)
Oct 10, 2012 5.331 5.409 5.209 5.409 10,976 +0.08(+1.47%)
Oct 09, 2012 5.322 5.409 5.322 5.331 2,076 -0.02(-0.33%)
Oct 08, 2012 5.348 5.409 5.340 5.348 1,871 -0.04(-0.73%)
Oct 05, 2012 5.435 5.435 5.388 5.388 1,260 -0.06(-1.04%)
Oct 04, 2012 5.435 5.453 5.377 5.444 5,348 +0.04(+0.73%)
Oct 03, 2012 5.470 5.470 5.401 5.405 6,762 -0.00(-0.08%)
Oct 02, 2012 5.366 5.575 5.322 5.409 18,230 +0.04(+0.81%)
Oct 01, 2012 5.374 5.374 5.348 5.366 3,909 -0.24(-4.21%)
Sep 28, 2012 5.182 5.601 5.182 5.601 13,782 +0.23(+4.22%)
Sep 27, 2012 5.235 5.392 5.235 5.374 5,224 +0.14(+2.67%)
Sep 26, 2012 5.235 5.235 5.156 5.235 13,174 -0.13(-2.44%)
Sep 25, 2012 5.322 5.366 5.322 5.366 115,732 +0.07(+1.32%)
Sep 24, 2012 5.274 5.392 5.274 5.296 2,149 -0.11(-2.10%)
Sep 21, 2012 5.244 5.409 5.244 5.409 3,848 +0.10(+1.97%)
Sep 20, 2012 5.305 5.305 5.305 5.305 268 -0.10(-1.94%)
Sep 19, 2012 5.409 5.495 5.270 5.409 3,179 -0.01(-0.16%)
Sep 18, 2012 5.505 5.505 5.374 5.418 2,227 +0.00(+0.00%)
Sep 17, 2012 5.401 5.453 5.287 5.418 4,374 +0.06(+1.14%)
Sep 14, 2012 5.361 5.401 5.296 5.357 5,336 -0.07(-1.29%)
Sep 13, 2012 5.415 5.514 5.331 5.427 2,379 +0.02(+0.32%)
Sep 12, 2012 5.401 5.558 5.353 5.409 3,871 -0.13(-2.36%)
Sep 11, 2012 5.479 5.610 5.409 5.540 132,705 +0.08(+1.44%)
Sep 10, 2012 5.252 5.462 5.235 5.462 9,785 +0.06(+1.13%)
Sep 07, 2012 5.174 5.418 5.174 5.401 5,845 +0.26(+5.09%)
Sep 06, 2012 5.148 5.148 5.139 5.139 1,854 +0.05(+1.03%)
Sep 05, 2012 5.156 5.191 5.052 5.087 6,065 -0.10(-2.02%)
Sep 04, 2012 5.322 5.322 5.156 5.191 4,562 -0.10(-1.98%)
Aug 31, 2012 5.357 5.418 5.226 5.296 15,935 -0.07(-1.30%)
Aug 29, 2012 5.418 5.366 5.366 5.366 20,057 -0.16(-2.84%)
Aug 27, 2012 5.523 5.523 5.453 5.523 458 +0.01(+0.16%)
Aug 24, 2012 5.401 5.540 5.401 5.514 14,249 +0.12(+2.21%)
Aug 23, 2012 5.392 5.418 5.392 5.395 5,054 +0.03(+0.54%)
Aug 22, 2012 5.401 5.401 5.366 5.366 21,787 -0.07(-1.28%)
Aug 21, 2012 5.418 5.488 5.401 5.435 10,409 -0.01(-0.16%)
Aug 20, 2012 5.427 5.444 5.409 5.444 3,352 -0.05(-0.95%)
Aug 17, 2012 5.497 5.497 5.392 5.497 48,583 -0.08(-1.41%)
Aug 16, 2012 5.409 5.584 5.409 5.575 2,696 +0.12(+2.24%)
Aug 15, 2012 5.453 5.453 5.418 5.453 710 -0.11(-1.96%)
Aug 14, 2012 5.492 5.597 5.414 5.562 6,215 -0.02(-0.31%)
Aug 13, 2012 5.267 5.597 5.267 5.579 19,751 -0.07(-1.23%)
Aug 10, 2012 5.440 5.649 5.327 5.649 7,456 +0.16(+2.85%)
Aug 09, 2012 5.579 5.579 5.488 5.492 871 -0.12(-2.17%)
Aug 08, 2012 5.605 5.614 5.579 5.614 3,567 -0.03(-0.62%)
Aug 07, 2012 5.588 5.649 5.588 5.649 9,932 +0.02(+0.31%)
Aug 06, 2012 5.432 5.649 5.374 5.632 7,050 +0.12(+2.21%)
Aug 02, 2012 5.545 5.510 5.510 5.510 8,745 -0.05(-0.94%)
Aug 01, 2012 5.475 5.562 5.475 5.562 9,895 +0.09(+1.59%)
Jul 31, 2012 5.432 5.475 5.423 5.475 13,252 +0.04(+0.80%)
Jul 30, 2012 5.432 5.432 5.432 5.432 345 +0.06(+1.13%)
Jul 27, 2012 5.475 5.553 5.345 5.371 3,063 -0.06(-1.12%)
Jul 26, 2012 5.406 5.432 5.406 5.432 14,730 +0.02(+0.32%)
Jul 25, 2012 5.380 5.423 5.327 5.414 27,102 +0.03(+0.65%)
Jul 24, 2012 5.345 5.432 5.301 5.380 5,958 -0.05(-0.96%)
Jul 23, 2012 5.492 5.492 5.432 5.432 5,901 -0.03(-0.48%)
Jul 20, 2012 5.388 5.519 5.327 5.458 8,959 +0.13(+2.45%)
Jul 19, 2012 5.414 5.466 5.284 5.327 44,240 -0.14(-2.54%)
Jul 18, 2012 5.397 5.466 5.397 5.466 53,286 +0.09(+1.62%)
Jul 17, 2012 5.414 5.475 5.319 5.380 31,798 -0.05(-0.96%)
Jul 14, 2012 5.432 5.432 5.432 0 +0.00(+0.00%)
Jul 13, 2012 5.353 5.475 5.353 5.432 49,185 +0.00(+0.00%)
Jul 12, 2012 5.084 5.432 5.084 5.432 23,525 +0.36(+7.02%)
Jul 11, 2012 5.041 5.075 5.041 5.075 230 -0.08(-1.52%)
Jul 10, 2012 5.049 5.171 5.041 5.154 10,907 -0.03(-0.50%)
Jul 09, 2012 4.945 5.206 4.875 5.180 10,650 +0.15(+2.94%)
Jul 06, 2012 4.997 5.032 4.997 5.032 575 -0.05(-1.03%)
Jul 05, 2012 5.084 5.084 5.084 5.084 115 +0.03(+0.52%)
Jul 03, 2012 5.214 5.214 4.972 5.058 8,939 -0.15(-2.84%)
Jul 02, 2012 5.058 5.214 5.058 5.206 12,407 -0.01(-0.17%)
Jun 29, 2012 5.075 5.214 4.875 5.214 39,360 +0.09(+1.69%)
Jun 28, 2012 4.910 5.127 4.888 5.127 11,795 +0.17(+3.33%)
Jun 27, 2012 4.762 4.962 4.762 4.962 10,245 +0.04(+0.88%)
Jun 26, 2012 4.719 4.928 4.658 4.919 14,866 +0.04(+0.89%)
Jun 25, 2012 4.797 4.923 4.641 4.875 9,287 +0.11(+2.32%)
Jun 22, 2012 4.780 4.780 4.765 4.765 1,265 -0.01(-0.31%)
Jun 21, 2012 4.563 4.780 4.563 4.780 2,980 -0.12(-2.48%)
Jun 20, 2012 4.910 4.928 4.780 4.902 4,329 -0.04(-0.88%)
Jun 19, 2012 4.806 4.980 4.780 4.945 18,904 +0.04(+0.89%)
Jun 18, 2012 4.910 4.910 4.728 4.902 11,256 -0.04(-0.88%)
Jun 15, 2012 4.859 4.954 4.788 4.945 5,172 -0.01(-0.18%)
Jun 14, 2012 4.762 4.971 4.736 4.954 8,054 +0.13(+2.70%)
Jun 13, 2012 4.867 4.867 4.736 4.823 8,876 -0.04(-0.89%)
Jun 12, 2012 4.693 4.910 4.693 4.867 2,416 -0.10(-1.93%)
Jun 11, 2012 4.867 4.971 4.519 4.962 18,483 +0.11(+2.33%)
Jun 08, 2012 4.719 4.849 4.693 4.849 11,308 +0.06(+1.27%)
Jun 07, 2012 4.815 4.815 4.736 4.789 2,025 +0.01(+0.18%)
Jun 06, 2012 4.710 4.780 4.571 4.780 16,454 +0.00(+0.00%)
Jun 05, 2012 4.719 4.780 4.563 4.780 8,297 +0.03(+0.55%)
Jun 04, 2012 4.745 4.754 4.519 4.754 4,953 +0.00(+0.00%)
Jun 01, 2012 4.780 4.780 4.337 4.754 14,467 -0.09(-1.80%)
May 31, 2012 4.771 4.841 4.669 4.841 12,024 +0.00(+0.00%)
May 30, 2012 4.571 4.841 4.250 4.841 14,357 +0.23(+5.09%)
May 29, 2012 4.493 4.606 4.180 4.606 11,588 +0.11(+2.50%)
May 25, 2012 4.563 4.597 4.476 4.494 3,556 -0.08(-1.69%)
May 24, 2012 4.476 4.668 4.432 4.571 7,364 +0.12(+2.73%)
May 23, 2012 4.563 4.571 4.450 4.450 1,402 -0.23(-5.01%)
May 22, 2012 4.545 4.684 4.476 4.684 32,253 +0.15(+3.26%)
May 21, 2012 4.702 4.780 4.537 4.537 12,963 -0.23(-4.92%)
May 18, 2012 4.493 4.780 4.493 4.771 6,420 +0.10(+2.04%)
May 17, 2012 4.563 4.780 4.241 4.676 12,841 +0.17(+3.66%)
May 16, 2012 4.823 4.823 4.510 4.510 4,305 -0.27(-5.55%)
May 15, 2012 4.654 4.819 4.620 4.776 4,095 +0.22(+4.94%)
May 14, 2012 4.577 4.654 4.343 4.551 15,843 -0.11(-2.41%)
May 11, 2012 4.499 4.663 4.326 4.663 36,245 +0.16(+3.45%)
May 10, 2012 4.516 4.542 4.507 4.507 3,338 -0.10(-2.25%)
May 09, 2012 4.654 4.654 4.611 4.611 1,733 +0.09(+1.91%)
May 08, 2012 4.525 4.542 4.525 4.525 1,965 +0.11(+2.55%)
May 07, 2012 4.378 4.447 4.144 4.412 1,692 +0.09(+2.00%)
May 04, 2012 4.334 4.499 4.326 4.326 10,503 -0.13(-2.91%)
May 03, 2012 4.637 4.637 4.455 4.455 9,016 -0.17(-3.74%)
May 02, 2012 4.672 4.680 4.628 4.628 5,105 -0.03(-0.56%)
May 01, 2012 4.672 4.672 4.654 4.654 6,126 -0.02(-0.37%)
Apr 30, 2012 4.672 4.672 4.663 4.672 3,926 +0.00(+0.00%)
Apr 27, 2012 4.732 4.776 4.663 4.672 19,206 -0.03(-0.55%)
Apr 26, 2012 4.801 4.819 4.698 4.698 1,636 +0.01(+0.18%)
Apr 25, 2012 4.681 4.758 4.680 4.689 12,946 -0.09(-1.81%)
Apr 24, 2012 4.801 4.845 4.672 4.776 16,174 +0.00(+0.00%)
Apr 23, 2012 4.801 4.862 4.776 4.776 1,387 -0.16(-3.16%)
Apr 20, 2012 4.885 4.957 4.819 4.931 7,860 +0.09(+1.79%)
Apr 18, 2012 4.888 4.845 4.845 4.845 2,542 -0.05(-1.06%)
Apr 17, 2012 4.931 4.931 4.845 4.897 5,201 -0.07(-1.39%)
Apr 16, 2012 4.827 4.966 4.758 4.966 90,408 +0.13(+2.68%)
Apr 13, 2012 4.862 5.044 4.758 4.836 14,773 -0.21(-4.12%)
Apr 12, 2012 4.949 5.044 4.931 5.044 3,124 +0.06(+1.22%)
Apr 11, 2012 4.845 4.983 4.810 4.983 7,048 +0.00(+0.00%)
Apr 10, 2012 4.983 5.018 4.974 4.983 2,080 -0.02(-0.40%)
Apr 09, 2012 5.009 5.009 4.819 5.003 1,676 -0.01(-0.29%)
Apr 05, 2012 4.897 5.018 4.897 5.018 3,525 +0.20(+4.13%)
Apr 04, 2012 4.974 4.998 4.819 4.819 4,788 -0.20(-3.97%)
Apr 03, 2012 5.052 5.052 4.897 5.018 4,508 -0.10(-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.