LMAT - LeMaitre Vascular, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201929.2229.3928.6329.1029.1085,700
Jul 12, 201928.3529.2828.2929.1729.1794,400
Jul 11, 201928.3828.4428.0328.3828.3875,600
Jul 10, 201928.0228.4427.7528.3828.3855,800
Jul 09, 201927.8028.0427.6527.9227.9291,200
Jul 08, 201928.2028.4427.8727.9127.9161,400
Jul 05, 201928.0628.3427.6728.3028.3095,400
Jul 03, 201928.1828.2827.9328.2228.2242,400
Jul 02, 201928.1228.3327.7628.1528.15100,000
Jul 01, 201928.2628.2727.6628.0328.0384,200
Jun 28, 201927.9528.3627.7627.9827.98232,900
Jun 27, 201927.3728.3527.3127.8527.85132,400
Jun 26, 201927.6427.8026.8327.2627.2661,900
Jun 25, 201927.7227.9527.3627.5627.5644,200
Jun 24, 201927.7728.1427.4627.6727.6758,500
Jun 21, 201927.5827.8827.3727.6927.69276,200
Jun 20, 201927.5127.8527.2727.7427.7452,900
Jun 19, 201926.7127.8526.6227.2327.23128,300
Jun 18, 201926.3926.9726.3926.7326.7373,400
Jun 17, 201926.0226.2625.3926.2426.2499,000
Jun 14, 201926.5326.9226.0126.0626.0669,100
Jun 13, 201926.2626.6026.0626.5626.5661,100
Jun 12, 201926.2826.4626.1626.2126.2141,900
Jun 11, 201926.6926.8126.0026.3326.3382,600
Jun 10, 201926.4427.0026.2326.6226.6267,200
Jun 07, 201926.0526.4525.9326.3726.3744,500
Jun 06, 201925.9026.2625.7025.9425.9468,400
Jun 05, 201926.5326.5325.7725.9325.93105,500
Jun 04, 201925.7126.5025.6626.4226.4253,400
Jun 03, 201925.6226.0325.4925.5525.5588,300
May 31, 201926.2026.3025.4625.8125.8174,600
May 30, 201926.4927.0326.3326.4526.4587,000
May 29, 201927.0327.0826.3226.4726.4774,300
May 28, 201926.5927.4626.5927.2127.2167,800
May 24, 201926.3826.8826.0526.6226.6260,100
May 23, 201926.3826.6525.9426.2426.2486,500
May 22, 201926.4827.0026.3726.6026.6083,000
May 21, 201927.1027.3626.5626.6026.60109,000
May 21, 20190.085 Dividend
May 20, 201927.2627.2726.9327.1327.0568,600
May 17, 201927.9428.4427.4827.5127.4250,400
May 16, 201927.5428.2027.3528.1628.0790,800
May 15, 201927.4827.9527.3627.6027.5156,100
May 14, 201927.9328.1627.4627.7127.6298,200
May 13, 201927.7728.1627.6827.9027.81129,500
May 10, 201927.9228.4527.7228.2328.14107,100
May 09, 201927.8929.0127.3228.1128.02114,100
May 08, 201927.2028.0427.2028.0127.92140,000
May 07, 201927.7927.9527.1527.2727.18125,200
May 06, 201927.1427.9227.1427.7027.61143,700
May 03, 201926.5527.8726.5527.5527.46130,100
May 02, 201927.1028.5326.1026.5226.44384,700
May 01, 201928.9229.4028.6229.2429.15271,600
Apr 30, 201929.2229.3628.5528.8828.7993,300
Apr 29, 201929.0629.4528.7929.1929.10103,200
Apr 26, 201928.9929.2428.8029.0128.9295,800
Apr 25, 201927.9128.9927.7328.9228.83185,700
Apr 24, 201928.3528.6227.5928.1628.07159,400
Apr 23, 201927.4428.3427.2428.2228.13324,600
Apr 22, 201927.0627.6026.9027.4027.3185,900
Apr 18, 201927.0827.5026.6227.2427.15102,800
Apr 17, 201928.7729.0526.9927.0626.98174,000
Apr 16, 201928.9529.2228.4228.6328.54137,500
Apr 15, 201929.8629.9428.5328.8128.72182,500
Apr 12, 201930.3430.5429.7229.8229.73121,200
Apr 11, 201930.0531.2029.4030.1830.09268,100
Apr 10, 201930.1530.5429.8929.9029.81190,100
Apr 09, 201930.4030.4029.8230.1230.03166,500
Apr 08, 201930.2430.4329.8630.2030.1191,400
Apr 05, 201930.3730.5130.0730.2530.1671,600
Apr 04, 201930.3330.4929.8930.2630.1786,000
Apr 03, 201930.9730.9930.3030.3230.2358,100
Apr 02, 201930.6631.0730.2230.7930.69163,700
Apr 01, 201931.0231.1730.4830.6630.56213,500
Mar 29, 201930.2631.2630.0731.0030.90176,100
Mar 28, 201930.0930.4129.4129.9729.8871,900
Mar 27, 201930.4330.4329.3730.0429.95149,500
Mar 26, 201930.0530.5129.6430.4530.35114,500
Mar 25, 201930.2530.5729.7329.8829.79155,000
Mar 22, 201931.2331.8130.3330.3330.23148,100
Mar 21, 201930.6931.7230.6931.2531.1586,100
Mar 21, 20190.085 Dividend
Mar 20, 201931.0631.3730.6931.0230.8497,300
Mar 19, 201931.6331.7230.8531.0630.88106,300
Mar 18, 201931.4731.8030.8431.5531.36211,000
Mar 15, 201930.5031.6930.5031.2731.09385,100
Mar 14, 201930.6630.9630.3430.4230.24100,700
Mar 13, 201930.0931.2630.0730.6630.48155,000
Mar 12, 201929.8230.0629.4529.9629.7876,600
Mar 11, 201929.8030.1329.6629.9329.7581,500
Mar 08, 201929.7930.0129.4429.7629.5972,100
Mar 07, 201930.0230.2629.5729.8229.6574,000
Mar 06, 201930.7430.7430.0730.0829.90178,600
Mar 05, 201930.0930.8929.7530.7330.55138,100
Mar 04, 201930.6030.9829.8030.0829.90194,000
Mar 01, 201930.0930.6330.0430.6330.4594,700
Feb 28, 201929.5629.9529.1529.9229.74154,600
Feb 27, 201929.2829.8829.1629.6029.43118,800
Feb 26, 201929.9129.9929.1929.4229.2595,400
Feb 25, 201929.7830.0929.0930.0129.83147,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...