LeMaitre Vascular, Inc. - Common Stock (NQ: LMAT )

92.12 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 91.38 93.60 90.61 92.12 455,200 +0.11(+0.12%)
Dec 19, 2024 90.70 92.10 88.36 92.01 177,181 +1.67(+1.85%)
Dec 18, 2024 91.45 91.89 89.42 90.34 282,772 -0.59(-0.65%)
Dec 17, 2024 91.85 92.10 89.87 90.93 591,412 -1.17(-1.27%)
Dec 16, 2024 91.12 94.78 88.77 92.10 827,484 -8.59(-8.53%)
Dec 13, 2024 100.85 101.76 99.64 100.69 183,716 +0.41(+0.41%)
Dec 12, 2024 101.05 102.11 100.06 100.28 148,810 -0.72(-0.71%)
Dec 11, 2024 100.17 102.66 99.63 101.00 148,299 +1.60(+1.61%)
Dec 10, 2024 98.10 100.53 96.64 99.40 196,373 +2.17(+2.23%)
Dec 09, 2024 101.04 101.71 96.94 97.23 174,789 -3.89(-3.85%)
Dec 06, 2024 102.67 103.29 100.93 101.12 117,237 -1.36(-1.33%)
Dec 05, 2024 104.24 105.00 102.02 102.48 94,802 -2.49(-2.37%)
Dec 04, 2024 105.22 106.70 104.63 104.97 93,009 -0.05(-0.05%)
Dec 03, 2024 105.28 105.33 102.71 105.02 121,064 -0.45(-0.43%)
Dec 02, 2024 106.93 106.93 104.57 105.47 105,602 -1.52(-1.42%)
Nov 29, 2024 106.19 107.22 105.70 106.99 59,820 +1.19(+1.12%)
Nov 27, 2024 106.16 106.60 104.83 105.80 86,898 +0.38(+0.36%)
Nov 26, 2024 106.93 107.86 105.11 105.42 109,970 -1.67(-1.55%)
Nov 25, 2024 108.29 109.58 107.03 107.09 169,728 -0.88(-0.82%)
Nov 22, 2024 106.64 108.09 106.05 107.97 134,445 +2.10(+1.98%)
Nov 21, 2024 104.26 106.98 102.94 105.87 177,902 +2.59(+2.51%)
Nov 20, 2024 103.34 103.95 102.35 103.28 97,550 -0.30(-0.29%)
Nov 19, 2024 102.44 104.66 101.89 103.58 81,957 +0.19(+0.19%)
Nov 18, 2024 101.77 104.45 101.59 103.39 96,860 +1.52(+1.50%)
Nov 15, 2024 101.31 102.28 100.30 101.86 80,885 +0.50(+0.49%)
Nov 14, 2024 102.54 103.36 100.99 101.36 82,686 -1.05(-1.02%)
Nov 13, 2024 103.04 105.95 102.39 102.41 109,191 -0.69(-0.67%)
Nov 12, 2024 105.38 105.61 102.71 103.10 107,613 -2.24(-2.12%)
Nov 11, 2024 104.92 106.32 104.45 105.34 90,647 +1.25(+1.20%)
Nov 08, 2024 100.84 104.64 99.65 104.09 178,997 +3.17(+3.15%)
Nov 07, 2024 101.61 103.13 100.91 100.91 165,820 -0.64(-0.63%)
Nov 06, 2024 100.84 103.80 99.88 101.55 237,563 +3.08(+3.12%)
Nov 05, 2024 95.82 98.66 95.82 98.48 211,877 +2.28(+2.37%)
Nov 04, 2024 94.85 97.41 94.11 96.20 207,955 +1.47(+1.55%)
Nov 01, 2024 89.11 101.51 89.11 94.73 344,177 +6.48(+7.34%)
Oct 31, 2024 88.27 89.20 86.48 88.25 192,257 -0.66(-0.74%)
Oct 30, 2024 89.81 90.68 87.86 88.91 104,515 -1.36(-1.50%)
Oct 29, 2024 86.81 90.41 86.55 90.27 126,265 +3.09(+3.54%)
Oct 28, 2024 85.95 88.17 85.58 87.18 182,654 +1.68(+1.96%)
Oct 25, 2024 86.64 86.64 84.56 85.51 85,986 -0.94(-1.09%)
Oct 24, 2024 87.38 87.38 86.18 86.45 96,828 -0.39(-0.45%)
Oct 23, 2024 86.86 87.52 86.12 86.84 87,283 -0.30(-0.34%)
Oct 22, 2024 88.22 88.35 86.57 87.14 81,426 -1.35(-1.52%)
Oct 21, 2024 89.56 89.56 87.86 88.48 86,483 -1.26(-1.40%)
Oct 18, 2024 89.70 90.41 89.36 89.74 183,419 +0.19(+0.21%)
Oct 17, 2024 91.57 91.68 89.22 89.55 60,560 -1.83(-2.00%)
Oct 16, 2024 91.12 92.70 91.12 91.38 61,636 +0.28(+0.31%)
Oct 15, 2024 90.70 92.68 90.70 91.10 79,506 -0.90(-0.98%)
Oct 14, 2024 90.59 92.25 90.29 92.00 48,032 +1.55(+1.71%)
Oct 11, 2024 89.14 90.69 86.59 90.45 82,432 +1.31(+1.47%)
Oct 10, 2024 91.84 91.84 88.06 89.14 126,206 -3.64(-3.93%)
Oct 09, 2024 90.05 93.18 89.66 92.79 138,580 +2.54(+2.81%)
Oct 08, 2024 90.07 90.57 89.20 90.25 63,161 +0.89(+0.99%)
Oct 07, 2024 90.98 91.48 88.87 89.36 101,252 -2.12(-2.31%)
Oct 04, 2024 91.69 91.86 89.95 91.48 117,430 +0.86(+0.95%)
Oct 03, 2024 90.32 91.54 89.09 90.62 115,478 -0.25(-0.27%)
Oct 02, 2024 90.00 90.87 89.53 90.87 65,214 +0.15(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.