$11.30 -0.78 (%) LeMaitre Vascular inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMAT historical data

Date Open High Low Close Volume
7/2/201512.1112.1111.2111.3093,463
7/1/201512.1012.2012.0012.08137,868
6/30/201511.6012.0911.5712.06117,221
6/29/201511.0411.6010.9311.53186,177
6/26/201510.7711.1010.7411.101,670,138
6/25/201510.6910.9210.6210.81101,178
6/24/201510.9611.0410.6110.76100,071
6/23/201511.2211.3510.9110.9983,548
6/22/201511.1911.4011.1611.2294,771
6/19/201511.1711.2910.9511.2376,161
6/18/201511.0611.1710.9711.0740,304
6/17/201511.2311.2410.8411.0081,859
6/16/201511.1511.4811.0511.1375,701
6/15/201510.8711.1910.7911.1070,996
6/12/201510.7211.1210.6910.7958,580
6/11/201510.8911.0310.7310.8033,218
6/10/201510.6310.8910.6310.80158,492
6/9/201510.9710.9710.5410.7567,976
6/8/201511.0911.0910.5610.93176,025
6/5/201511.2911.3110.8711.0978,700
6/4/201510.8611.1310.6311.12112,779
6/3/201510.5110.9710.4510.88102,758
6/2/201510.0310.549.8610.4398,640
6/1/201510.0410.219.539.98122,716
5/29/201510.0710.179.9610.1435,496
5/28/201510.3110.3210.0010.0039,052
5/27/20159.9510.359.9210.3137,233
5/26/201510.1710.229.649.8764,644
5/22/201510.2610.3210.1510.2555,712
5/21/201510.2310.2810.1510.2136,503
5/20/201510.2010.229.9010.1849,870
5/19/201510.2310.2310.0510.2144,235
5/18/201510.0810.189.7910.1756,294
5/15/201510.1110.119.9210.0358,381
5/14/201510.1810.189.1010.00138,697
5/13/201510.2510.259.9510.1563,646
5/12/201510.4410.449.9710.25111,793
5/11/201510.9911.0010.3910.44167,817
5/8/201510.0010.259.5310.2475,860
5/7/20159.809.919.609.90130,469
5/6/20159.759.909.549.8098,006
5/5/20159.509.749.289.63163,905
5/4/20159.299.459.009.42245,919
5/1/20158.909.178.818.98115,887
4/30/20158.879.398.659.0683,563
4/29/20159.009.258.668.6770,098
4/28/20158.678.908.678.8530,808
4/27/20158.628.778.608.6740,354
4/24/20158.528.668.508.6036,273
4/23/20158.488.578.418.5710,345
4/22/20158.458.558.418.4416,454
4/21/20158.558.558.418.5410,982
4/20/20158.588.588.388.5819,532
4/17/20158.618.618.488.5113,102
4/16/20158.478.648.478.6144,502
4/15/20158.408.498.378.4442,570
4/14/20158.408.428.328.4024,175
4/13/20158.408.468.338.4018,800
4/10/20158.308.388.288.3812,013
4/9/20158.358.358.228.30144,476
4/8/20158.338.358.228.356,543
4/7/20158.198.378.198.2845,641
4/6/20158.288.348.198.2010,793
4/2/20158.228.358.228.2822,009
4/1/20158.278.308.208.2712,694
3/31/20158.248.388.198.3856,650
3/30/20158.368.368.198.2463,609
3/27/20158.228.358.188.3327,705
3/26/20158.358.388.258.2519,025
3/25/20158.348.408.198.3548,019
3/24/20158.358.358.228.3431,796
3/23/20158.248.248.188.2117,461
3/20/20158.248.348.058.1630,339
3/19/20158.038.308.038.2757,255
3/18/20158.048.077.918.0013,148
3/17/20157.928.027.738.0017,546
3/16/20157.808.007.757.8829,547
3/13/20158.128.237.667.7924,656
3/12/20158.298.297.987.9815,987
3/11/20158.358.357.978.0131,360
3/10/20158.358.358.078.3452,334
3/9/20158.208.348.108.3120,334
3/6/20158.268.358.108.2311,206
3/5/20158.358.358.068.2318,719
3/4/20157.898.337.768.3398,171
3/3/20157.567.877.557.8213,961
3/2/20157.827.827.567.5819,386
2/27/20157.998.007.627.6295,031
2/26/20158.008.007.527.8923,553
2/25/20157.607.837.597.745,305
2/24/20157.627.817.617.726,292
2/23/20157.607.797.517.7911,919
2/20/20157.807.807.537.634,730
2/19/20157.727.997.587.785,344
2/18/20157.637.987.517.9016,139
2/17/20157.527.747.527.555,786
2/13/20157.597.687.547.666,609
2/12/20157.677.757.527.5812,283
2/11/20157.707.897.657.8411,472
2/10/20157.737.937.627.692,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!