LMAT

LeMaitre Vascular, Inc. Historical Stock Prices

$6.86
*  
0.03
0.44%
Get LMAT Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading LMAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.96  6.99  6.81  6.86 16,250
09/18/2014 6.96 6.99 6.81 6.86 16,250
09/17/2014 7.04 7.06 6.86 6.89 14,647
09/16/2014 7 7.04 6.91 6.99 4,330
09/15/2014 7 7.09 6.95 6.96 6,845
09/12/2014 6.97 7.13 6.92 6.95 6,791
09/11/2014 7.04 7.07 6.91 7.01 10,921
09/10/2014 6.88 7.06 6.88 7.055 5,420
09/09/2014 6.97 7.0599 6.93 7.03 6,556
09/08/2014 6.96 7.08 6.87 7.03 33,335
09/05/2014 6.96 7.2482 6.96 7.02 12,428
09/04/2014 7.41 7.41 7.08 7.08 31,196
09/03/2014 7.36 7.49 7.31 7.36 10,300
09/02/2014 7.4 7.5 7.3 7.38 16,396
08/29/2014 7.4 7.4 7.3 7.3 15,475
08/28/2014 7.4 7.4 7.3 7.37 2,574
08/27/2014 7.451 7.55 7.32 7.33 14,345
08/26/2014 7.5 7.5 7.33 7.45 4,478
08/25/2014 7.56 7.58 7.5 7.5 2,659
08/22/2014 7.47 7.56 7.47 7.56 3,582
08/21/2014 7.26 7.45 7.26 7.44 7,458
08/20/2014 7.43 7.4382 7.38 7.41 3,903
08/19/2014 7.53 7.717 7.413 7.49 15,654
08/18/2014 7.41 7.66 7.4 7.57 24,365
08/15/2014 7.39 7.45 7.26 7.26 14,822
08/14/2014 7.34 7.38 7.25 7.35 5,481
08/13/2014 7.31 7.42 7.15 7.3 14,088
08/12/2014 7.45 7.63 7.3 7.3 13,881
08/11/2014 7.47 7.57 7.42 7.47 22,334
08/08/2014 7.4 7.52 7.38 7.42 14,513
08/07/2014 7.58 7.7 7.434 7.45 4,889
08/06/2014 7.76 7.76 7.55 7.57 8,031
08/05/2014 8 8.09 7.55 7.68 16,880
08/04/2014 8.01 8.085 8 8.002 1,475
08/01/2014 8.1 8.13 7.92 8.02 4,503
07/31/2014 8.1 8.24 7.88 8.11 10,941
07/30/2014 8.15 8.15 7.95 8.09 26,529
07/29/2014 7.85 8.14 7.85 7.94 9,181
07/28/2014 7.67 7.93 7.67 7.82 9,157
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
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?