LMAT

LeMaitre Vascular, Inc. Historical Stock Prices

$10.01
*  
0.01
0.1%
Get LMAT Alerts
*Delayed - data as of May 29, 2015 11:04 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 27-FEB-2015 TO 28-MAY-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.
11:04  10.07  10.1699  10  10.01 4,036
05/28/2015 10.31 10.32 10 10 39,052
05/27/2015 9.95 10.35 9.92 10.31 37,233
05/26/2015 10.17 10.223 9.64 9.87 64,644
05/22/2015 10.26 10.317 10.15 10.25 55,712
05/21/2015 10.23 10.28 10.15 10.21 36,503
05/20/2015 10.2 10.22 9.9 10.18 49,870
05/19/2015 10.23 10.23 10.05 10.21 44,235
05/18/2015 10.08 10.1775 9.789 10.17 56,294
05/15/2015 10.11 10.11 9.918 10.03 58,381
05/14/2015 10.18 10.18 9.1 10 138,647
05/13/2015 10.25 10.25 9.95 10.15 63,646
05/12/2015 10.44 10.444 9.97 10.25 111,793
05/11/2015 10.99 11 10.3866 10.44 167,817
05/08/2015 10 10.25 9.53 10.24 75,177
05/07/2015 9.8 9.91 9.601 9.9 130,469
05/06/2015 9.75 9.8999 9.54 9.8 98,006
05/05/2015 9.5 9.74 9.28 9.63 163,905
05/04/2015 9.29 9.45 9 9.42 245,914
05/01/2015 8.9 9.1742 8.8101 8.98 115,887
04/30/2015 8.87 9.39 8.6501 9.06 83,563
04/29/2015 9 9.2499 8.66 8.67 70,098
04/28/2015 8.67 8.9 8.67 8.85 30,808
04/27/2015 8.62 8.77 8.6001 8.67 40,354
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
*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?