$10.25 +0.04 (%) LeMaitre Vascular inc - NASDAQ

May. 22, 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
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
2/9/20157.657.957.657.6813,337
2/6/20157.807.807.677.671,330
2/5/20157.807.997.617.788,981
2/4/20157.757.757.597.7219,814
2/3/20157.757.807.607.7333,473
2/2/20157.767.907.607.75164,891
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center