Financial News

Lemaitre Vascular (NQ: LMAT )

89.96 -0.22 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Apr 29, 2008 3.432 3.542 3.432 3.542 2,832 -0.09(-2.56%)
Apr 28, 2008 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Apr 25, 2008 3.762 3.813 3.635 3.635 7,257 -0.05(-1.38%)
Apr 24, 2008 3.686 3.686 3.686 3.686 118 -0.01(-0.23%)
Apr 23, 2008 3.830 3.830 3.584 3.695 12,155 -0.06(-1.58%)
Apr 22, 2008 3.779 3.813 3.567 3.754 9,913 +0.09(+2.55%)
Apr 21, 2008 3.457 3.661 3.457 3.661 708 +0.03(+0.70%)
Apr 18, 2008 3.932 3.949 3.627 3.635 29,961 -0.34(-8.53%)
Apr 17, 2008 3.856 4.017 3.856 3.974 11,605 +0.19(+4.92%)
Apr 16, 2008 3.991 3.991 3.788 3.788 253 +0.33(+9.56%)
Apr 15, 2008 3.728 3.728 3.457 3.457 28,323 -0.26(-7.06%)
Apr 14, 2008 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Apr 11, 2008 3.720 3.720 3.720 3.720 118 -0.09(-2.44%)
Apr 10, 2008 3.788 3.856 3.737 3.813 8,260 +0.03(+0.90%)
Apr 09, 2008 3.534 3.915 3.534 3.779 17,489 +0.27(+7.73%)
Apr 08, 2008 3.203 3.593 3.135 3.508 9,913 +0.33(+10.40%)
Apr 07, 2008 3.000 3.254 2.957 3.178 4,950 +0.15(+5.04%)
Apr 04, 2008 2.974 3.034 2.873 3.025 43,218 +0.02(+0.56%)
Apr 03, 2008 2.813 3.127 2.813 3.008 1,475 +0.25(+8.90%)
Apr 02, 2008 2.771 2.970 2.754 2.762 38,142 -0.04(-1.51%)
Apr 01, 2008 2.890 3.169 2.779 2.805 69,273 +0.05(+1.85%)
Mar 31, 2008 2.830 2.966 2.754 2.754 52,259 -0.10(-3.56%)
Mar 28, 2008 2.830 2.864 2.762 2.856 5,428 +0.05(+1.81%)
Mar 27, 2008 2.847 2.856 2.754 2.805 21,950 -0.05(-1.78%)
Mar 26, 2008 2.932 2.932 2.712 2.856 11,329 -0.12(-3.99%)
Mar 25, 2008 3.279 3.279 2.974 2.974 9,205 -0.19(-5.90%)
Mar 24, 2008 2.890 3.373 2.712 3.161 59,652 +0.27(+9.38%)
Mar 21, 2008 2.881 2.966 2.881 2.890 14,926 +0.00(+0.00%)
Mar 20, 2008 2.881 2.966 2.881 2.890 14,926 -0.03(-1.16%)
Mar 19, 2008 2.932 2.932 2.923 2.923 472 +0.00(+0.00%)
Mar 18, 2008 2.796 2.932 2.796 2.923 2,331 +0.12(+4.23%)
Mar 17, 2008 2.805 2.805 2.805 2.805 236 -0.08(-2.93%)
Mar 14, 2008 3.051 3.051 2.890 2.890 1,416 -0.20(-6.58%)
Mar 13, 2008 2.635 3.449 2.610 3.093 35,183 +0.38(+14.06%)
Mar 12, 2008 3.000 3.000 2.627 2.712 7,640 -0.19(-6.71%)
Mar 11, 2008 2.864 3.220 2.805 2.906 10,385 +0.15(+5.54%)
Mar 10, 2008 3.127 3.220 2.754 2.754 20,989 -0.41(-12.87%)
Mar 07, 2008 3.076 3.279 2.974 3.161 55,705 +0.08(+2.75%)
Mar 06, 2008 3.051 3.389 3.051 3.076 59,169 -0.02(-0.55%)
Mar 05, 2008 3.822 3.822 2.966 3.093 911,423 -0.85(-21.51%)
Mar 04, 2008 4.017 4.017 3.898 3.940 15,506 -0.07(-1.69%)
Mar 03, 2008 3.974 4.025 3.830 4.008 14,316 -0.02(-0.42%)
Feb 29, 2008 4.076 4.152 3.839 4.025 14,579 -0.12(-2.86%)
Feb 28, 2008 4.076 4.228 4.042 4.144 27,260 +0.08(+2.09%)
Feb 27, 2008 4.322 4.322 3.906 4.059 971,022 -0.22(-5.15%)
Feb 26, 2008 4.237 4.322 4.237 4.279 64,697 -0.02(-0.39%)
Feb 25, 2008 4.313 4.381 4.271 4.296 2,950 +0.04(+1.00%)
Feb 22, 2008 4.578 5.449 4.237 4.254 143,571 -0.28(-6.17%)
Feb 21, 2008 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Feb 20, 2008 4.533 4.533 4.533 4.533 236 -0.04(-0.93%)
Feb 19, 2008 4.627 4.627 4.576 4.576 45,907 -0.05(-1.10%)
Feb 18, 2008 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Feb 15, 2008 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Feb 14, 2008 4.635 4.644 4.627 4.627 1,416 +0.00(+0.00%)
Feb 13, 2008 4.631 4.631 4.627 4.627 767 +0.00(+0.00%)
Feb 12, 2008 4.660 4.686 4.618 4.627 25,726 +0.00(+0.00%)
Feb 11, 2008 4.652 4.660 4.618 4.627 3,540 -0.02(-0.37%)
Feb 08, 2008 4.652 4.669 4.576 4.644 46,632 -0.02(-0.36%)
Feb 07, 2008 4.660 4.660 4.644 4.660 25,490 +0.00(+0.00%)
Feb 06, 2008 4.644 4.660 4.644 4.660 7,380 +0.05(+1.10%)
Feb 05, 2008 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Feb 04, 2008 4.593 4.660 4.593 4.610 2,184 -0.05(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback