LMAT

LeMaitre Vascular, Inc. Historical Stock Prices

$7.9
*  
0.01
0.13%
Get LMAT Alerts
*Delayed - data as of Jan. 30, 2015 14:19 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:19  7.87  7.93  7.61  7.90 25,162
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
01/23/2015 7.53 7.8 7.3615 7.8 20,716
01/22/2015 7.37 7.65 7.37 7.5 6,891
01/21/2015 7.45 7.6 7.385 7.385 8,096
01/20/2015 7.75 7.75 7.35 7.68 14,555
01/16/2015 7.63 7.63 7.54 7.607 2,242
01/15/2015 7.58 7.71 7.43 7.49 6,418
01/14/2015 7.54 7.64 7.4 7.57 11,980
01/13/2015 7.66 7.69 7.41 7.54 30,908
01/12/2015 7.75 7.75 7.38 7.71 5,863
01/09/2015 7.56 7.72 7.56 7.71 1,958
01/08/2015 7.35 7.54 7.281 7.43 64,571
01/07/2015 7.31 7.5 7.21 7.36 28,603
01/06/2015 7.44 7.7 7.26 7.29 90,106
01/05/2015 7.83 7.83 7.5201 7.72 20,944
01/02/2015 7.38 7.82 7.3 7.82 36,134
12/31/2014 7.53 7.65 7.44 7.65 34,180
12/30/2014 7.6 7.65 7.41 7.42 33,386
12/29/2014 7.54 7.61 7.3901 7.61 43,118
12/26/2014 7.55 7.56 7.4 7.56 22,999
12/24/2014 7.5 7.645 7.4782 7.57 8,488
12/23/2014 7.5 7.59 7.17 7.45 23,368
12/22/2014 7.409 7.49 7.34 7.41 8,195
12/19/2014 7.25 7.42 7.16 7.33 68,584
12/18/2014 7.17 7.39 7.15 7.2 17,490
12/17/2014 7.2 7.42 7.15 7.2 56,158
12/16/2014 7.1901 7.47 7.1901 7.35 161,707
12/15/2014 7.38 7.38 7.19 7.2 451,182
12/12/2014 7.35 7.49 7.35 7.4 6,642
12/11/2014 7.4599 7.4599 7.2 7.2 5,209
12/10/2014 7.38 7.463 7.35 7.4 8,802
12/09/2014 7.35 7.5 7.35 7.4 12,377
12/08/2014 7.41 7.5 7.35 7.35 5,995
12/05/2014 7.37 7.51 7.35 7.45 14,522
12/04/2014 7.38 7.5 7.36 7.36 1,940
12/03/2014 7.59 7.59 7.36 7.36 2,945
12/02/2014 7.3601 7.5199 7.3601 7.39 10,165
12/01/2014 7.2666 7.43 7.2666 7.36 3,639
11/28/2014 7.59 7.59 7.2 7.35 7,672
11/26/2014 7.468 7.5 7.11 7.5 83,074
11/25/2014 7.226 7.3 7.226 7.27 18,465
11/24/2014 7 7.23 7 7.13 9,029
11/21/2014 7.07 7.07 7.01 7.0199 2,105
11/20/2014 7.054 7.12 7.01 7.12 4,147
11/19/2014 7 7.14 7 7 5,368
11/18/2014 7.27 7.27 7.02 7.05 1,801
11/17/2014 7.2792 7.2792 7.1 7.1 2,781
11/14/2014 7.109 7.15 7.1 7.1 2,526
11/13/2014 7.15 7.15 7.07 7.13 8,522
11/12/2014 7.02 7.15 7.011 7.14 2,100
11/11/2014 7.1499 7.15 7.0604 7.13 2,479
11/10/2014 7.01 7.1899 7.01 7.16 3,558
11/07/2014 7.06 7.2 7 7.1 24,038
11/06/2014 7.16 7.16 7 7.14 9,307
11/05/2014 7.11 7.2 6.95 7.11 32,228
11/04/2014 7.3 7.3 7.11 7.12 10,377
11/03/2014 7.07 7.39 7.07 7.3 13,210
10/31/2014 7.14 7.32 6.81 7.32 61,719
10/30/2014 7.24 7.3799 7.04 7.25 17,651
10/29/2014 7.1 7.3 7.09 7.25 23,212
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?