$8.33 +0.08 (%) LeMaitre Vascular inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center