LMAT

LeMaitre Vascular, Inc. Historical Stock Prices

$7.75
*  
0.02
0.26%
Get LMAT Alerts
*Delayed - data as of Jul. 28, 2014 11:12 ET  -  Find a broker to begin trading LMAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LMAT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:12  7.67  7.875  7.67  7.75 1,291
07/25/2014 7.97 7.97 7.71 7.77 11,509
07/24/2014 7.86 8.019 7.75 7.87 12,417
07/23/2014 7.86 7.9699 7.82 7.85 20,368
07/22/2014 7.85 8.11 7.82 7.84 10,436
07/21/2014 7.65 7.91 7.57 7.84 15,880
07/18/2014 7.69 7.82 7.65 7.72 5,449
07/17/2014 7.746 7.92 7.6 7.7 17,760
07/16/2014 7.83 8.1 7.62 7.8 7,519
07/15/2014 7.751 7.785 7.7 7.7 6,272
07/14/2014 7.82 8.06 7.7 7.86 10,513
07/11/2014 7.956 8.01 7.95 7.95 14,149
07/10/2014 7.88 8.02 7.88 7.95 1,859
07/09/2014 8.324 8.33 7.85 7.882 7,979
07/08/2014 8.15 8.15 7.63 8 31,184
07/07/2014 8.2 8.33 8.03 8.03 6,780
07/03/2014 8.09 8.18 8 8.06 9,635
07/02/2014 8.12 8.23 8.03 8.04 10,920
07/01/2014 8.35 8.35 8.05 8.05 27,585
06/30/2014 8.35 8.35 8.0601 8.27 17,858
06/27/2014 8.004 8.39 8.004 8.39 28,985
06/26/2014 8.31 8.35 8.1903 8.1903 30,019
06/25/2014 8.09 8.35 7.614 8.26 138,473
06/24/2014 7.21 8.05 7.21 7.92 42,537
06/23/2014 7.22 7.22 7.09 7.14 11,883
06/20/2014 7.24 7.6 7.15 7.26 5,409
06/19/2014 7.16 7.3999 7.16 7.27 2,249
06/18/2014 7.16 7.46 7.16 7.39 12,730
06/17/2014 7.165 7.19 7.15 7.17 5,810
06/16/2014 7.1 7.231 7.1 7.16 16,345
06/13/2014 7.21 7.24 7.195 7.2 15,955
06/12/2014 7.22 7.3613 7.21 7.21 29,127
06/11/2014 7.2899 7.38 7.2109 7.24 2,473
06/10/2014 7.24 7.44 7.19 7.33 7,778
06/09/2014 7.35 7.43 7.3 7.3 10,042
06/06/2014 7.51 7.51 7.35 7.35 25,493
06/05/2014 7.44 7.51 7.35 7.48 7,395
06/04/2014 7.36 7.48 7.17 7.47 19,049
06/03/2014 7.31 7.44 7.21 7.44 11,094
06/02/2014 7.54 7.68 7.11 7.3 12,279
05/30/2014 7.64 7.69 7.15 7.53 99,050
05/29/2014 7.69 7.69 7.63 7.63 1,021
05/28/2014 7.74 7.8 7.73 7.73 1,461
05/27/2014 7.73 7.85 7.73 7.8 8,368
05/23/2014 7.811 7.811 7.74 7.78 13,758
05/22/2014 7.77 7.89 7.73 7.82 10,936
05/21/2014 7.81 7.89 7.7 7.81 8,366
05/20/2014 7.95 8 7.72 7.87 37,743
05/19/2014 8.13 8.13 7.74 7.99 15,275
05/16/2014 7.9 8.07 7.75 8.03 3,607
05/15/2014 8.139 8.139 7.9 7.9 2,117
05/14/2014 8.09 8.16 7.77 7.925 7,762
05/13/2014 7.89 8.01 7.88 7.88 5,394
05/12/2014 7.84 8.16 7.8 8.02 10,613
05/09/2014 7.82 8.12 7.67 7.86 22,506
05/08/2014 7.83 8.0199 7.6901 7.92 12,741
05/07/2014 8.04 8.1499 7.85 7.86 10,671
05/06/2014 8.15 8.15 7.92 8.09 6,320
05/05/2014 8.06 8.13 7.89 8.12 7,306
05/02/2014 7.91 8.2 7.91 8.13 9,105
05/01/2014 8.18 8.18 7.95 8.08 11,956
04/30/2014 7.55 8.21 7.55 8.21 49,087
04/29/2014 7.85 7.85 7.421 7.65 28,106
04/28/2014 7.92 7.96 7.85 7.85 6,340
04/25/2014 7.97 8.029 7.92 7.92 4,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?