LMAT

LeMaitre Vascular, Inc. Historical Stock Prices

$8.6
*  
0.03
0.35%
Get LMAT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading LMAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LMAT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.52  8.66  8.50  8.60 36,273
04/24/2015 8.52 8.66 8.5 8.6 36,273
04/23/2015 8.48 8.57 8.41 8.57 10,345
04/22/2015 8.45 8.5539 8.41 8.44 16,454
04/21/2015 8.55 8.55 8.41 8.54 10,962
04/20/2015 8.58 8.58 8.38 8.58 19,532
04/17/2015 8.61 8.61 8.48 8.51 13,102
04/16/2015 8.47 8.64 8.47 8.61 44,502
04/15/2015 8.4 8.49 8.37 8.4431 42,570
04/14/2015 8.4 8.42 8.32 8.4 24,175
04/13/2015 8.4 8.46 8.33 8.4 18,800
04/10/2015 8.3 8.38 8.28 8.38 12,013
04/09/2015 8.35 8.35 8.22 8.3 144,476
04/08/2015 8.33 8.35 8.22 8.35 6,543
04/07/2015 8.19 8.37 8.19 8.28 45,641
04/06/2015 8.28 8.34 8.19 8.2 10,793
04/02/2015 8.22 8.35 8.22 8.28 22,009
04/01/2015 8.27 8.3 8.2 8.27 12,694
03/31/2015 8.24 8.38 8.191 8.38 56,650
03/30/2015 8.36 8.36 8.19 8.24 63,609
03/27/2015 8.22 8.35 8.18 8.33 27,705
03/26/2015 8.35 8.38 8.25 8.25 19,025
03/25/2015 8.34 8.4 8.19 8.35 48,019
03/24/2015 8.35 8.35 8.22 8.34 31,796
03/23/2015 8.24 8.24 8.18 8.21 17,461
03/20/2015 8.24 8.34 8.05 8.16 30,339
03/19/2015 8.03 8.3 8.03 8.27 57,255
03/18/2015 8.04 8.0668 7.91 8 13,148
03/17/2015 7.92 8.02 7.73 8 17,546
03/16/2015 7.8 8 7.75 7.875 29,547
03/13/2015 8.12 8.23 7.66 7.79 24,656
03/12/2015 8.285 8.29 7.98 7.982 15,987
03/11/2015 8.35 8.35 7.97 8.01 31,360
03/10/2015 8.35 8.35 8.07 8.34 52,334
03/09/2015 8.2 8.34 8.1 8.31 20,334
03/06/2015 8.26 8.35 8.1 8.23 11,206
03/05/2015 8.35 8.35 8.062 8.23 18,719
03/04/2015 7.89 8.33 7.76 8.33 98,171
03/03/2015 7.56 7.87 7.55 7.82 13,961
03/02/2015 7.82 7.82 7.56 7.58 19,386
02/27/2015 7.99 8 7.62 7.62 95,031
02/26/2015 8 8 7.52 7.89 23,553
02/25/2015 7.603 7.83 7.59 7.74 5,305
02/24/2015 7.62 7.81 7.61 7.72 6,292
02/23/2015 7.6 7.79 7.51 7.79 11,919
02/20/2015 7.8 7.8 7.53 7.63 4,730
02/19/2015 7.72 7.99 7.58 7.78 5,344
02/18/2015 7.63 7.98 7.51 7.9 16,139
02/17/2015 7.52 7.74 7.52 7.55 5,786
02/13/2015 7.59 7.68 7.54 7.66 6,609
02/12/2015 7.67 7.746 7.52 7.58 12,283
02/11/2015 7.7 7.89 7.6501 7.84 11,472
02/10/2015 7.73 7.93 7.62 7.69 2,936
02/09/2015 7.65 7.95 7.65 7.68 13,337
02/06/2015 7.8 7.8 7.67 7.67 1,330
02/05/2015 7.8 7.99 7.61 7.78 8,981
02/04/2015 7.75 7.75 7.59 7.715 19,814
02/03/2015 7.75 7.8 7.6 7.73 33,473
02/02/2015 7.76 7.9 7.6 7.75 164,891
01/30/2015 7.82 8 7.61 7.95 50,493
01/29/2015 7.8 7.95 7.76 7.91 60,592
01/28/2015 7.79 7.95 7.6601 7.9 28,259
01/27/2015 7.61 7.89 7.59 7.8 6,223
01/26/2015 7.78 7.9 7.59 7.71 27,495
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?