Quantcast
LMAT

LeMaitre Vascular, Inc. Common Stock Historical Stock Prices

$36.66
*  
0.29
0.78%
Get LMAT Alerts
*Delayed - data as of Aug. 21, 2018 11:22 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 20-MAY-2018 TO 20-AUG-2018

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.
11:22 37.01 37.22 36.66 36.66 21,736
08/20/2018 37 37.13 36.43 37.02 123,901
08/17/2018 36.75 37.25 36.381 37.09 90,748
08/16/2018 36.85 37.42 36.78 36.86 67,427
08/15/2018 36.56 36.83 36.21 36.75 112,265
08/14/2018 36.6 36.8 36.44 36.62 59,149
08/13/2018 36.46 36.8551 36.41 36.51 99,198
08/10/2018 36.62 37.35 35.0021 36.58 122,982
08/09/2018 36.25 36.915 36.25 36.77 82,108
08/08/2018 35.83 36.28 35.56 36.23 85,584
08/07/2018 35.92 36.05 35.54 35.82 74,399
08/06/2018 35.59 36.06 35.33 35.93 67,255
08/03/2018 35.49 35.56 34.91 35.54 69,867
08/02/2018 36.15 36.285 35.33 35.5 111,647
08/01/2018 36 36.2 35.085 36.06 119,067
07/31/2018 34.63 36.175 34.22 36 220,775
07/30/2018 34.67 35.01 34.071 34.52 161,086
07/27/2018 37.54 37.54 33.51 34.715 401,667
07/26/2018 37.22 37.54 36.96 37.3 157,143
07/25/2018 36.27 37.36 36.24 37.36 180,624
07/24/2018 36.74 37 35.61 36.24 281,374
07/23/2018 36.55 37.095 36.35 36.73 201,230
07/20/2018 36.98 37.075 36.57 36.7 187,147
07/19/2018 36.72 37.14 36.56 36.92 108,353
07/18/2018 36.69 36.78 36.3 36.77 59,901
07/17/2018 36.36 36.825 36.36 36.69 50,603
07/16/2018 36.57 36.57 35.94 36.36 61,040
07/13/2018 36.65 36.65 36.25 36.56 46,322
07/12/2018 36.44 37.045 36.25 36.57 89,458
07/11/2018 36.24 36.86 36.1626 36.45 100,847
07/10/2018 36 36.47 35.645 36.28 122,125
07/09/2018 36.96 36.96 35.32 36.01 176,041
07/06/2018 36.6 36.88 36.38 36.73 112,187
07/05/2018 35.87 36.7396 35.87 36.6 148,039
07/03/2018 35 35.81 34.71 35.76 83,048
07/02/2018 33.47 34.93 33.35 34.92 129,727
06/29/2018 33.87 34.52 33.28 33.48 424,332
06/28/2018 34.34 34.34 33.28 33.73 453,192
06/27/2018 35.84 35.93 34.42 34.43 121,108
06/26/2018 35.23 35.98 35.155 35.95 164,551
06/25/2018 35.62 36.162 34.88 35.18 117,271
06/22/2018 35.29 35.615 34.851 35.18 216,299
06/21/2018 35.57 35.57 34.92 35.04 119,276
06/20/2018 36.01 36.17 35.3 35.44 151,688
06/19/2018 37.01 37.15 35.97 36 229,009
06/18/2018 36.83 37.09 36.5 37.07 82,550
06/15/2018 36.94 37.07 36.5 36.91 208,845
06/14/2018 36.75 36.98 36.045 36.98 106,708
06/13/2018 36.03 36.94 36.03 36.62 120,065
06/12/2018 34.9 36.36 34.9 36.31 210,052
06/11/2018 35.09 35.445 34.81 35.01 114,244
06/08/2018 34.4 35.23 34.4 34.99 138,834
06/07/2018 33.92 34.04 33.41 33.77 114,091
06/06/2018 34.42 34.59 33.86 33.94 134,601
06/05/2018 34.78 34.92 34.33 34.45 70,596
06/04/2018 34.47 34.8106 34.31 34.7 69,192
06/01/2018 34.15 34.97 34.15 34.43 176,710
05/31/2018 33.99 34.19 33.47 34.08 159,976
05/30/2018 33.36 34 33.36 33.88 112,138
05/29/2018 32.5 33.3 32.1171 33.22 94,269
05/25/2018 32.98 33.19 32.44 32.51 117,081
05/24/2018 33 33.25 32.49 32.93 91,198
05/23/2018 32.68 33.29 32.02 33.05 119,385
05/22/2018 33.98 34.56 32.3 32.83 212,251
05/21/2018 34.44 34.49 33.77 33.96 89,531
*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?

Smart Portfolio