$7.95 +0.04 (%) LeMaitre Vascular inc - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMAT historical data

Date Open High Low Close Volume
1/30/20157.828.007.617.9550,493
1/29/20157.807.957.767.9160,592
1/28/20157.797.957.667.9028,259
1/27/20157.617.897.597.806,223
1/26/20157.787.907.597.7127,495
1/23/20157.537.807.367.8020,716
1/22/20157.377.657.377.506,891
1/21/20157.457.607.397.398,096
1/20/20157.757.757.357.6814,555
1/16/20157.637.637.547.612,242
1/15/20157.587.717.437.496,418
1/14/20157.547.647.407.5711,980
1/13/20157.667.697.417.5430,908
1/12/20157.757.757.387.715,863
1/9/20157.567.727.567.711,958
1/8/20157.357.547.287.4364,571
1/7/20157.317.507.217.3628,603
1/6/20157.447.707.267.2990,106
1/5/20157.837.837.527.7220,944
1/2/20157.387.827.307.8236,134
12/31/20147.537.657.447.6534,180
12/30/20147.607.657.417.4233,386
12/29/20147.547.617.397.6143,118
12/26/20147.557.567.407.5622,999
12/24/20147.507.657.487.578,488
12/23/20147.507.597.177.4523,368
12/22/20147.417.497.347.418,195
12/19/20147.257.427.167.3368,584
12/18/20147.177.397.157.2017,490
12/17/20147.207.427.157.2056,158
12/16/20147.197.477.197.35161,707
12/15/20147.387.387.197.20451,182
12/12/20147.357.497.357.406,642
12/11/20147.467.467.207.205,209
12/10/20147.387.467.357.408,802
12/9/20147.357.507.357.4012,377
12/8/20147.417.507.357.355,995
12/5/20147.377.517.357.4514,522
12/4/20147.387.507.367.361,940
12/3/20147.597.597.367.362,945
12/2/20147.367.527.367.3910,165
12/1/20147.277.437.277.363,639
11/28/20147.597.597.207.357,672
11/26/20147.477.507.117.5083,074
11/25/20147.237.307.237.2718,465
11/24/20147.007.237.007.139,029
11/21/20147.077.077.017.022,105
11/20/20147.057.127.017.124,147
11/19/20147.007.147.007.005,368
11/18/20147.277.277.027.051,801
11/17/20147.287.287.107.102,781
11/14/20147.117.157.107.102,526
11/13/20147.157.157.077.138,522
11/12/20147.027.157.017.142,100
11/11/20147.157.157.067.132,479
11/10/20147.017.197.017.163,558
11/7/20147.067.207.007.1024,038
11/6/20147.167.167.007.149,307
11/5/20147.117.206.957.1132,228
11/4/20147.307.307.117.1210,377
11/3/20147.077.397.077.3013,210
10/31/20147.147.326.817.3261,719
10/30/20147.247.387.047.2517,651
10/29/20147.107.307.097.2523,212
10/28/20146.997.096.907.099,569
10/27/20147.107.106.967.045,757
10/24/20147.027.106.957.101,275
10/23/20147.107.107.007.023,475
10/22/20146.807.056.807.047,649
10/21/20146.886.906.816.906,642
10/20/20146.866.876.796.861,649
10/17/20146.856.876.726.8711,359
10/16/20146.636.846.486.6032,495
10/15/20146.656.886.656.772,573
10/14/20146.886.896.816.852,896
10/13/20146.886.896.816.853,589
10/10/20146.766.856.766.857,809
10/9/20146.706.886.626.8823,118
10/8/20146.836.906.706.7111,133
10/7/20146.966.976.696.889,834
10/6/20146.846.946.846.93787
10/3/20146.916.956.816.832,527
10/2/20146.766.926.656.923,348
10/1/20146.836.836.706.752,772
9/30/20146.826.936.806.8810,846
9/29/20146.766.906.716.714,497
9/26/20146.846.976.816.818,768
9/25/20147.017.016.826.865,827
9/24/20146.867.076.867.074,097
9/23/20147.067.087.047.042,067
9/22/20147.037.146.906.958,336
9/19/20146.907.016.826.9413,830
9/18/20146.966.996.816.8616,250
9/17/20147.047.066.866.8914,647
9/16/20147.007.046.916.994,330
9/15/20147.007.096.956.966,845
9/12/20146.977.136.926.956,791
9/11/20147.047.076.917.0110,921
9/10/20146.887.066.887.065,420
9/9/20146.977.066.937.036,556
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center