Skip to main content

Lemaitre Vascular (NQ: LMAT )

86.05 +1.02 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 85.99 86.14 85.37 86.05 99,470 +1.02(+1.20%)
Jul 11, 2024 84.84 85.35 83.71 85.03 127,404 +1.60(+1.92%)
Jul 10, 2024 84.19 84.19 82.79 83.43 127,222 -0.19(-0.23%)
Jul 09, 2024 82.93 83.81 82.64 83.62 74,848 +0.76(+0.92%)
Jul 08, 2024 83.65 83.81 82.20 82.86 100,245 -0.31(-0.37%)
Jul 05, 2024 80.96 83.35 80.76 83.17 93,461 +1.87(+2.30%)
Jul 03, 2024 81.75 81.86 80.85 81.30 43,141 +0.11(+0.14%)
Jul 02, 2024 80.33 81.86 79.90 81.19 84,216 +0.71(+0.88%)
Jul 01, 2024 82.58 82.74 79.62 80.48 175,641 -1.80(-2.19%)
Jun 28, 2024 83.00 83.00 81.64 82.28 410,783 +0.00(+0.00%)
Jun 27, 2024 82.09 82.48 81.08 82.28 107,650 +0.39(+0.48%)
Jun 26, 2024 81.65 82.50 81.23 81.89 129,352 +0.01(+0.01%)
Jun 25, 2024 80.38 82.13 80.25 81.88 84,926 +1.68(+2.09%)
Jun 24, 2024 81.74 82.37 80.20 80.20 82,362 -1.30(-1.60%)
Jun 21, 2024 80.67 82.39 80.42 81.50 270,700 +0.91(+1.13%)
Jun 20, 2024 83.55 84.15 79.89 80.59 142,524 -3.00(-3.59%)
Jun 18, 2024 81.68 83.81 80.66 83.59 180,999 +2.21(+2.72%)
Jun 17, 2024 80.17 81.48 79.22 81.38 127,838 +1.29(+1.61%)
Jun 14, 2024 78.22 80.31 77.80 80.09 100,490 +1.04(+1.32%)
Jun 13, 2024 78.60 79.46 78.03 79.05 115,841 +0.08(+0.10%)
Jun 12, 2024 79.53 79.94 78.55 78.97 124,629 +1.32(+1.70%)
Jun 11, 2024 76.99 77.90 76.30 77.65 98,427 +0.00(+0.00%)
Jun 10, 2024 76.58 77.96 76.53 77.65 128,528 +0.17(+0.22%)
Jun 07, 2024 77.32 78.19 76.75 77.48 89,248 -0.31(-0.40%)
Jun 06, 2024 80.01 80.10 77.37 77.79 142,753 -2.64(-3.28%)
Jun 05, 2024 77.79 80.46 76.55 80.43 151,583 +3.01(+3.89%)
Jun 04, 2024 78.22 78.70 77.00 77.42 131,631 -1.13(-1.44%)
Jun 03, 2024 79.80 79.81 78.03 78.55 126,463 -0.33(-0.42%)
May 31, 2024 79.91 80.12 78.65 78.88 146,958 +0.11(+0.14%)
May 30, 2024 79.00 79.75 78.61 78.77 75,368 +0.13(+0.17%)
May 29, 2024 79.36 80.07 78.63 78.64 68,911 -1.53(-1.91%)
May 28, 2024 79.88 80.44 79.24 80.17 95,305 +0.42(+0.53%)
May 24, 2024 80.03 80.42 79.40 79.75 61,364 +0.17(+0.21%)
May 23, 2024 80.00 81.68 79.09 79.58 119,972 -0.44(-0.55%)
May 22, 2024 78.75 80.18 78.75 80.02 89,918 +1.27(+1.61%)
May 21, 2024 79.28 79.53 78.54 78.75 47,262 -0.64(-0.81%)
May 20, 2024 78.12 79.41 77.94 79.39 89,777 +0.94(+1.20%)
May 17, 2024 78.01 78.59 75.01 78.45 77,077 +0.77(+0.99%)
May 16, 2024 77.73 78.50 77.27 77.68 83,170 -0.39(-0.50%)
May 15, 2024 78.70 79.19 77.71 78.07 108,370 +0.19(+0.24%)
May 14, 2024 76.44 77.98 76.16 77.88 165,428 +1.83(+2.40%)
May 13, 2024 76.08 76.43 75.47 76.05 154,667 +0.08(+0.11%)
May 10, 2024 75.48 76.03 72.86 75.97 86,277 +0.13(+0.17%)
May 09, 2024 74.55 75.98 74.15 75.84 128,210 +1.00(+1.33%)
May 08, 2024 75.14 75.62 74.23 74.85 109,666 -0.90(-1.19%)
May 07, 2024 75.17 76.03 74.06 75.74 254,390 +0.90(+1.20%)
May 06, 2024 73.97 76.08 73.97 74.85 524,482 +0.78(+1.05%)
May 03, 2024 71.85 74.30 69.68 74.07 330,661 +7.43(+11.16%)
May 02, 2024 66.64 67.42 65.03 66.63 177,024 -0.01(-0.02%)
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.