Lemaitre Vascular (NQ: LMAT )

79.05 +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 78.01 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%)
May 01, 2024 64.67 67.43 64.67 66.64 174,594 +1.98(+3.06%)
Apr 30, 2024 65.65 66.06 64.31 64.67 154,674 -1.44(-2.17%)
Apr 29, 2024 65.60 66.69 65.60 66.10 141,430 +0.78(+1.19%)
Apr 26, 2024 65.21 66.87 64.14 65.33 117,531 +2.46(+3.92%)
Apr 25, 2024 63.37 63.37 62.37 62.86 71,029 -1.04(-1.62%)
Apr 24, 2024 63.59 64.54 62.99 63.90 74,323 -0.20(-0.31%)
Apr 23, 2024 62.64 64.28 62.64 64.10 69,868 +1.46(+2.33%)
Apr 22, 2024 63.11 63.38 62.27 62.64 107,936 -0.49(-0.77%)
Apr 19, 2024 62.26 63.65 62.26 63.13 163,395 +0.64(+1.02%)
Apr 18, 2024 62.91 63.36 62.38 62.49 85,436 -0.42(-0.67%)
Apr 17, 2024 64.07 64.07 62.91 62.91 59,401 -1.08(-1.68%)
Apr 16, 2024 63.91 64.31 63.17 63.99 54,345 -0.33(-0.51%)
Apr 15, 2024 64.97 64.97 63.83 64.32 80,775 -0.20(-0.31%)
Apr 12, 2024 64.87 65.33 63.64 64.52 99,753 -1.01(-1.54%)
Apr 11, 2024 66.83 66.85 65.06 65.53 104,172 -1.41(-2.10%)
Apr 10, 2024 65.76 67.05 65.76 66.93 182,915 +0.11(+0.16%)
Apr 09, 2024 65.39 67.12 65.19 66.82 98,719 +1.76(+2.70%)
Apr 08, 2024 64.32 65.20 63.62 65.07 75,419 +0.87(+1.35%)
Apr 05, 2024 63.14 64.51 63.03 64.20 126,121 +0.56(+0.88%)
Apr 04, 2024 64.07 64.45 63.34 63.64 79,896 -0.01(-0.02%)
Apr 03, 2024 63.55 64.51 63.46 63.65 98,161 -0.25(-0.39%)
Apr 02, 2024 65.06 65.06 63.61 63.90 122,573 -1.96(-2.97%)
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.