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 (%)
Oct 31, 2024 88.41 89.34 86.61 88.39 191,960 -0.66(-0.74%)
Oct 30, 2024 89.95 90.82 88.00 89.05 104,354 -1.36(-1.50%)
Oct 29, 2024 86.94 90.55 86.68 90.41 126,070 +3.09(+3.54%)
Oct 28, 2024 86.08 88.31 85.71 87.32 182,372 +1.68(+1.96%)
Oct 25, 2024 86.77 86.77 84.69 85.64 85,853 -0.94(-1.09%)
Oct 24, 2024 87.52 87.52 86.31 86.58 96,679 -0.39(-0.45%)
Oct 23, 2024 86.99 87.66 86.25 86.97 87,148 -0.30(-0.34%)
Oct 22, 2024 88.36 88.49 86.70 87.27 81,301 -1.35(-1.52%)
Oct 21, 2024 89.70 89.70 88.00 88.62 86,350 -1.26(-1.40%)
Oct 18, 2024 89.84 90.55 89.50 89.88 183,136 +0.19(+0.21%)
Oct 17, 2024 91.71 91.82 89.36 89.69 60,467 -1.83(-2.00%)
Oct 16, 2024 91.26 92.84 91.26 91.52 61,541 +0.28(+0.31%)
Oct 15, 2024 90.84 92.82 90.84 91.24 79,384 -0.90(-0.98%)
Oct 14, 2024 90.73 92.39 90.43 92.14 47,958 +1.55(+1.71%)
Oct 11, 2024 89.28 90.83 86.72 90.59 82,305 +1.31(+1.47%)
Oct 10, 2024 91.98 91.98 88.20 89.28 126,011 -3.65(-3.93%)
Oct 09, 2024 90.19 93.32 89.80 92.93 138,366 +2.54(+2.81%)
Oct 08, 2024 90.21 90.71 89.33 90.39 63,064 +0.89(+0.99%)
Oct 07, 2024 91.12 91.62 89.01 89.50 101,096 -2.12(-2.31%)
Oct 04, 2024 91.83 92.00 90.09 91.62 117,249 +0.86(+0.95%)
Oct 03, 2024 90.46 91.68 89.23 90.76 115,300 -0.25(-0.27%)
Oct 02, 2024 90.14 91.01 89.67 91.01 65,114 +0.15(+0.17%)
Oct 01, 2024 92.89 92.89 89.45 90.86 105,869 -2.03(-2.19%)
Sep 30, 2024 91.84 93.24 90.98 92.89 135,172 +1.18(+1.29%)
Sep 27, 2024 91.37 92.42 90.68 91.71 124,951 +1.42(+1.57%)
Sep 26, 2024 90.53 90.53 89.29 90.29 98,911 +1.03(+1.15%)
Sep 25, 2024 91.59 91.59 87.20 89.26 142,266 -1.87(-2.05%)
Sep 24, 2024 91.15 92.69 89.76 91.13 92,959 -0.28(-0.31%)
Sep 23, 2024 90.49 92.87 90.13 91.41 120,737 +1.45(+1.61%)
Sep 20, 2024 90.18 91.07 89.46 89.96 228,430 -0.22(-0.24%)
Sep 19, 2024 90.64 90.64 89.15 90.18 120,639 +1.33(+1.50%)
Sep 18, 2024 89.00 91.06 88.27 88.85 295,803 +0.03(+0.03%)
Sep 17, 2024 90.86 90.86 88.60 88.82 116,658 -1.18(-1.31%)
Sep 16, 2024 90.27 90.73 89.04 90.00 70,653 +0.31(+0.35%)
Sep 13, 2024 88.88 90.32 88.88 89.69 70,276 +1.51(+1.71%)
Sep 12, 2024 87.29 88.19 86.45 88.18 58,907 +1.43(+1.65%)
Sep 11, 2024 85.81 87.47 84.10 86.75 65,092 +0.41(+0.47%)
Sep 10, 2024 86.91 87.38 85.56 86.34 76,377 -0.18(-0.21%)
Sep 09, 2024 87.98 87.98 85.61 86.52 77,327 -1.54(-1.75%)
Sep 06, 2024 88.38 89.50 86.10 88.06 60,404 -0.03(-0.03%)
Sep 05, 2024 88.30 88.51 87.38 88.09 61,011 -0.41(-0.46%)
Sep 04, 2024 87.50 88.94 87.04 88.50 57,248 +1.02(+1.17%)
Sep 03, 2024 90.22 90.24 86.96 87.48 109,882 -2.81(-3.11%)
Aug 30, 2024 88.91 90.72 88.91 90.29 113,576 +1.67(+1.88%)
Aug 29, 2024 89.83 90.14 88.39 88.62 68,953 -0.42(-0.47%)
Aug 28, 2024 90.18 90.32 88.83 89.04 71,407 -0.82(-0.91%)
Aug 27, 2024 88.38 90.65 88.38 89.86 76,805 -0.90(-0.99%)
Aug 26, 2024 91.98 92.90 89.53 90.76 111,079 -0.91(-0.99%)
Aug 23, 2024 86.81 91.78 86.81 91.67 152,176 +5.50(+6.38%)
Aug 22, 2024 86.98 87.32 85.60 86.17 78,017 -0.34(-0.39%)
Aug 21, 2024 86.14 86.83 84.65 86.51 82,853 +1.15(+1.35%)
Aug 20, 2024 86.34 86.34 85.17 85.36 66,704 -0.17(-0.20%)
Aug 19, 2024 84.66 85.57 84.59 85.53 78,957 +0.78(+0.92%)
Aug 16, 2024 83.59 84.99 83.30 84.75 102,415 +1.16(+1.39%)
Aug 15, 2024 83.00 84.30 82.12 83.59 92,276 +1.70(+2.08%)
Aug 14, 2024 82.83 82.83 81.56 81.89 88,556 -0.76(-0.92%)
Aug 13, 2024 82.63 82.72 81.56 82.65 124,980 +0.71(+0.86%)
Aug 12, 2024 83.37 83.37 81.51 81.94 92,621 -1.66(-1.98%)
Aug 09, 2024 83.12 83.80 82.55 83.60 163,826 +0.83(+1.00%)
Aug 08, 2024 81.19 83.17 79.56 82.77 110,152 +2.62(+3.28%)
Aug 07, 2024 82.44 82.88 80.06 80.14 105,238 -1.59(-1.94%)
Aug 06, 2024 80.31 83.13 80.15 81.73 177,497 +1.42(+1.76%)
Aug 05, 2024 81.59 81.89 78.64 80.31 211,391 -4.53(-5.34%)
Aug 02, 2024 90.32 90.32 84.23 84.84 349,034 -1.24(-1.44%)
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.