NasdaqGM - Delayed Quote USD

LeMaitre Vascular, Inc. (LMAT)

63.26 +0.64 (+1.02%)
At close: 4:00 PM EDT
63.26 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 62.39 63.67 62.39 63.26 63.26 153,838
Apr 18, 2024 63.04 63.49 62.51 62.62 62.62 85,300
Apr 17, 2024 64.20 64.20 63.04 63.04 63.04 59,300
Apr 16, 2024 64.04 64.44 63.30 64.12 64.12 54,200
Apr 15, 2024 65.10 65.10 63.97 64.45 64.45 80,600
Apr 12, 2024 65.00 65.46 63.77 64.65 64.65 99,500
Apr 11, 2024 66.97 66.99 65.19 65.66 65.66 104,000
Apr 10, 2024 65.90 67.19 65.90 67.07 67.07 182,500
Apr 9, 2024 65.52 67.26 65.33 66.96 66.96 98,500
Apr 8, 2024 64.45 65.33 63.75 65.20 65.20 75,300
Apr 5, 2024 63.27 64.64 63.16 64.33 64.33 125,900
Apr 4, 2024 64.20 64.58 63.47 63.77 63.77 79,700
Apr 3, 2024 63.68 64.64 63.59 63.78 63.78 98,000
Apr 2, 2024 65.19 65.19 63.74 64.03 64.03 122,300
Apr 1, 2024 66.32 67.42 65.20 65.99 65.99 68,900
Mar 28, 2024 67.36 67.81 66.15 66.36 66.36 100,600
Mar 27, 2024 66.57 67.27 66.07 67.20 67.20 87,500
Mar 26, 2024 66.00 66.70 65.42 65.90 65.90 107,700
Mar 25, 2024 66.90 67.66 65.19 65.38 65.38 75,900
Mar 22, 2024 67.62 67.80 66.19 66.44 66.44 73,700
Mar 21, 2024 67.63 68.14 67.14 67.34 67.34 71,600
Mar 20, 2024 67.14 67.37 65.71 67.06 67.06 110,000
Mar 19, 2024 66.24 67.41 66.24 67.07 67.07 89,900
Mar 18, 2024 66.99 67.71 66.53 66.70 66.70 67,800
Mar 15, 2024 66.77 67.69 66.13 66.84 66.84 218,900
Mar 14, 2024 66.73 67.87 65.94 67.50 67.50 162,100
Mar 13, 2024 0.16 Dividend
Mar 13, 2024 66.17 66.76 65.76 66.61 66.61 96,300
Mar 12, 2024 65.04 66.29 64.54 66.21 66.05 111,000
Mar 11, 2024 67.00 67.01 64.52 64.78 64.62 153,500
Mar 8, 2024 68.64 69.63 67.20 67.20 67.04 104,600
Mar 7, 2024 68.44 69.18 67.77 68.64 68.47 93,600
Mar 6, 2024 67.53 67.95 66.15 67.75 67.59 156,800
Mar 5, 2024 67.24 68.18 65.88 67.43 67.27 224,000
Mar 4, 2024 67.56 68.96 67.53 67.92 67.76 146,700
Mar 1, 2024 70.00 70.00 66.64 67.56 67.40 263,700
Feb 29, 2024 71.19 71.96 67.50 70.00 69.83 386,800
Feb 28, 2024 65.00 74.64 64.99 71.06 70.89 535,600
Feb 27, 2024 61.83 63.05 61.20 62.11 61.96 149,900
Feb 26, 2024 61.87 62.88 61.09 61.68 61.53 150,800
Feb 23, 2024 60.61 62.36 59.87 62.19 62.04 85,200
Feb 22, 2024 62.83 62.95 60.39 60.68 60.53 115,000
Feb 21, 2024 62.24 62.64 61.73 62.29 62.14 82,900
Feb 20, 2024 61.82 62.82 61.79 62.49 62.34 110,900
Feb 16, 2024 61.95 63.45 61.89 62.55 62.40 103,800
Feb 15, 2024 61.23 62.36 60.85 62.08 61.93 132,800
Feb 14, 2024 59.68 60.60 59.04 60.57 60.42 88,600
Feb 13, 2024 60.94 61.27 58.66 58.96 58.82 118,100
Feb 12, 2024 61.48 63.45 61.35 62.22 62.07 121,900
Feb 9, 2024 61.84 62.00 61.00 61.48 61.33 77,100
Feb 8, 2024 59.35 61.75 58.81 61.20 61.05 132,500
Feb 7, 2024 60.19 60.19 58.41 59.28 59.14 65,500
Feb 6, 2024 57.92 60.36 57.60 60.25 60.10 114,300
Feb 5, 2024 58.02 58.69 57.60 58.06 57.92 74,400
Feb 2, 2024 58.03 59.01 57.55 58.70 58.56 71,000
Feb 1, 2024 58.21 58.83 57.31 58.79 58.65 82,800
Jan 31, 2024 58.43 59.33 56.61 58.04 57.90 115,700
Jan 30, 2024 57.85 58.27 57.52 58.20 58.06 50,400
Jan 29, 2024 56.56 58.25 56.04 58.22 58.08 66,800
Jan 26, 2024 57.92 57.92 56.50 56.62 56.48 60,000
Jan 25, 2024 58.45 58.45 56.93 57.48 57.34 59,300
Jan 24, 2024 59.38 59.38 57.42 57.46 57.32 88,600
Jan 23, 2024 59.60 59.60 57.79 58.58 58.44 79,900
Jan 22, 2024 57.90 59.08 56.76 58.87 58.73 88,100
Jan 19, 2024 58.26 58.41 56.86 57.65 57.51 64,200
Jan 18, 2024 57.08 58.01 56.85 58.01 57.87 78,300
Jan 17, 2024 56.06 56.93 56.06 56.91 56.77 71,100
Jan 16, 2024 55.68 56.97 55.04 56.54 56.40 121,200
Jan 12, 2024 55.82 56.32 54.78 55.69 55.56 108,200
Jan 11, 2024 55.71 56.36 54.61 55.26 55.13 93,000
Jan 10, 2024 55.17 56.02 54.89 56.02 55.88 67,700
Jan 9, 2024 55.06 56.21 55.06 55.19 55.06 58,800
Jan 8, 2024 54.34 56.02 54.03 55.88 55.74 76,900
Jan 5, 2024 53.69 54.45 52.88 54.00 53.87 87,100
Jan 4, 2024 54.25 54.80 53.57 54.22 54.09 101,100
Jan 3, 2024 56.49 56.49 53.88 54.03 53.90 136,700
Jan 2, 2024 56.34 57.36 56.17 56.71 56.57 138,300
Dec 29, 2023 58.31 58.31 56.55 56.76 56.62 93,500
Dec 28, 2023 57.71 58.60 57.71 58.41 58.27 78,100
Dec 27, 2023 57.67 57.96 57.53 57.67 57.53 68,100
Dec 26, 2023 57.02 57.85 56.74 57.51 57.37 56,100
Dec 22, 2023 56.91 57.53 55.12 56.93 56.79 56,600
Dec 21, 2023 55.19 56.90 55.19 56.67 56.53 69,700
Dec 20, 2023 56.01 56.06 54.84 54.85 54.72 90,100
Dec 19, 2023 55.74 57.26 55.58 56.06 55.92 83,100
Dec 18, 2023 55.45 56.20 55.00 55.26 55.13 70,100
Dec 15, 2023 56.61 57.34 55.02 55.59 55.46 342,000
Dec 14, 2023 54.89 57.30 54.75 56.21 56.07 129,900
Dec 13, 2023 53.62 54.58 52.79 54.18 54.05 183,000
Dec 12, 2023 54.18 55.10 52.72 53.81 53.68 119,600
Dec 11, 2023 54.64 55.34 53.94 54.40 54.27 160,000
Dec 8, 2023 54.49 54.77 53.90 54.65 54.52 168,400
Dec 7, 2023 54.10 55.55 53.63 54.62 54.49 186,200
Dec 6, 2023 53.99 54.72 53.69 54.24 54.11 113,000
Dec 5, 2023 54.02 54.83 53.70 54.01 53.88 96,500
Dec 4, 2023 53.65 54.56 52.55 54.56 54.43 81,700
Dec 1, 2023 52.30 53.86 52.05 53.83 53.70 162,700
Nov 30, 2023 52.30 52.81 51.70 52.70 52.57 108,000
Nov 29, 2023 52.71 53.27 52.29 52.33 52.20 62,400
Nov 28, 2023 53.12 53.74 51.80 52.06 51.93 65,100
Nov 27, 2023 53.59 53.75 53.03 53.35 53.22 90,300
Nov 24, 2023 53.12 53.80 52.70 53.55 53.42 40,500
Nov 22, 2023 53.75 54.52 51.90 53.34 53.21 124,100
Nov 21, 2023 53.43 53.76 52.26 53.23 53.10 115,500
Nov 20, 2023 53.11 53.82 52.60 53.76 53.63 76,600
Nov 17, 2023 53.36 53.54 52.61 53.11 52.98 113,700
Nov 16, 2023 52.07 53.13 51.76 52.98 52.85 104,700
Nov 15, 2023 0.14 Dividend
Nov 15, 2023 51.77 53.02 50.42 52.15 52.02 108,800
Nov 14, 2023 50.87 52.26 50.17 52.06 51.79 194,000
Nov 13, 2023 48.86 49.98 48.66 49.72 49.47 61,000
Nov 10, 2023 48.80 49.32 47.72 48.55 48.30 84,100
Nov 9, 2023 49.35 49.73 48.81 48.82 48.57 119,800
Nov 8, 2023 49.79 49.81 48.67 49.44 49.19 100,800
Nov 7, 2023 49.46 50.84 49.00 49.50 49.25 91,900
Nov 6, 2023 48.47 49.73 48.04 49.23 48.98 120,700
Nov 3, 2023 47.33 49.29 47.33 48.49 48.24 129,300
Nov 2, 2023 47.82 52.26 45.96 46.65 46.41 346,800
Nov 1, 2023 48.10 49.11 46.71 47.82 47.58 202,600
Oct 31, 2023 48.23 48.90 47.14 48.58 48.33 183,900
Oct 30, 2023 47.74 48.10 46.50 47.90 47.66 253,600
Oct 27, 2023 45.73 47.46 44.27 47.40 47.16 387,500
Oct 26, 2023 46.49 47.29 45.20 45.37 45.14 168,500
Oct 25, 2023 49.06 49.06 46.67 46.77 46.53 215,200
Oct 24, 2023 48.51 49.77 47.74 49.52 49.27 130,200
Oct 23, 2023 49.64 49.64 47.70 48.46 48.21 147,500
Oct 20, 2023 48.48 49.32 48.19 49.24 48.99 165,000
Oct 19, 2023 48.12 48.98 47.30 48.16 47.91 156,700
Oct 18, 2023 48.92 50.17 48.11 48.32 48.07 90,700
Oct 17, 2023 47.88 49.67 47.88 48.99 48.74 111,300
Oct 16, 2023 47.10 48.56 46.80 47.93 47.69 109,300
Oct 13, 2023 47.30 48.21 46.43 46.77 46.53 147,600
Oct 12, 2023 50.67 51.46 47.05 47.33 47.09 299,900
Oct 11, 2023 57.85 58.01 50.80 51.09 50.83 304,300
Oct 10, 2023 57.03 58.50 56.81 58.01 57.71 106,300
Oct 9, 2023 57.26 57.85 56.58 56.99 56.70 76,100
Oct 6, 2023 57.15 58.01 56.35 57.72 57.43 96,800
Oct 5, 2023 55.16 57.90 54.24 57.65 57.36 197,200
Oct 4, 2023 54.89 55.35 53.88 54.96 54.68 147,500
Oct 3, 2023 54.98 55.77 54.88 54.89 54.61 135,000
Oct 2, 2023 54.37 55.20 53.91 55.16 54.88 251,200
Sep 29, 2023 55.22 55.22 54.30 54.48 54.20 227,400
Sep 28, 2023 53.69 55.36 53.50 55.08 54.80 160,100
Sep 27, 2023 53.71 54.41 53.47 53.51 53.24 136,600
Sep 26, 2023 55.41 55.87 53.33 53.45 53.18 200,900
Sep 25, 2023 56.75 56.75 55.07 55.78 55.50 113,000
Sep 22, 2023 57.12 57.61 56.95 57.00 56.71 88,300
Sep 21, 2023 57.11 57.40 56.31 57.03 56.74 98,400
Sep 20, 2023 57.84 57.84 57.18 57.49 57.20 89,700
Sep 19, 2023 57.56 57.80 56.74 57.52 57.23 89,900
Sep 18, 2023 56.99 57.52 56.40 57.44 57.15 86,300
Sep 15, 2023 56.84 57.35 55.40 57.08 56.79 294,200
Sep 14, 2023 56.19 56.73 55.92 56.64 56.35 93,500
Sep 13, 2023 56.53 56.88 55.93 55.99 55.70 53,800
Sep 12, 2023 56.91 57.20 56.31 56.70 56.41 86,900
Sep 11, 2023 55.99 57.61 55.75 57.12 56.83 114,400
Sep 8, 2023 57.00 57.02 55.66 55.79 55.51 57,800
Sep 7, 2023 56.65 57.27 55.87 56.97 56.68 83,800
Sep 6, 2023 56.47 56.97 55.54 56.65 56.36 78,200
Sep 5, 2023 57.84 58.18 55.03 55.29 55.01 102,500
Sep 1, 2023 58.13 58.63 57.99 58.18 57.88 55,800
Aug 31, 2023 58.69 59.09 57.76 57.81 57.52 91,600
Aug 30, 2023 58.69 59.92 58.46 58.68 58.38 93,700
Aug 29, 2023 57.43 58.84 57.29 58.69 58.39 68,900
Aug 28, 2023 56.89 57.65 56.60 57.59 57.30 99,600
Aug 25, 2023 56.52 56.89 56.22 56.67 56.38 70,800
Aug 24, 2023 56.57 56.77 55.84 56.40 56.11 133,300
Aug 23, 2023 56.21 57.24 56.16 56.65 56.36 96,600
Aug 22, 2023 55.32 56.34 55.24 55.94 55.65 86,100
Aug 21, 2023 55.12 55.90 54.69 55.26 54.98 57,200
Aug 18, 2023 55.03 55.91 55.03 55.14 54.86 75,900
Aug 17, 2023 55.52 55.79 54.89 55.15 54.87 77,200
Aug 16, 2023 0.14 Dividend
Aug 16, 2023 56.89 57.05 55.55 55.67 55.39 76,000
Aug 15, 2023 56.49 57.56 56.49 56.99 56.56 72,500
Aug 14, 2023 55.85 56.59 55.01 56.58 56.15 116,400
Aug 11, 2023 56.45 56.76 55.46 55.82 55.40 78,300
Aug 10, 2023 56.95 57.29 55.75 56.47 56.04 133,100
Aug 9, 2023 57.33 57.96 56.89 57.07 56.64 88,500
Aug 8, 2023 57.57 58.05 56.88 57.11 56.68 111,200
Aug 7, 2023 56.85 58.13 56.85 57.61 57.18 124,900
Aug 4, 2023 57.05 57.31 56.40 56.87 56.44 130,900
Aug 3, 2023 63.34 63.73 57.15 57.22 56.79 158,600
Aug 2, 2023 65.47 66.60 63.47 64.70 64.21 301,300
Aug 1, 2023 62.74 63.24 61.94 62.82 62.35 95,600
Jul 31, 2023 62.89 63.73 62.64 63.23 62.75 134,700
Jul 28, 2023 62.88 63.06 62.01 63.02 62.54 59,800
Jul 27, 2023 63.93 63.93 62.45 62.58 62.11 75,500
Jul 26, 2023 63.58 64.02 63.38 63.56 63.08 50,400
Jul 25, 2023 63.35 64.21 62.70 63.77 63.29 54,700
Jul 24, 2023 63.21 63.98 62.74 63.51 63.03 90,400
Jul 21, 2023 66.36 66.75 63.43 63.51 63.03 181,500
Jul 20, 2023 66.18 66.46 65.55 66.22 65.72 60,800
Jul 19, 2023 65.50 66.43 65.36 66.25 65.75 97,600
Jul 18, 2023 65.34 65.72 64.82 65.66 65.16 67,300
Jul 17, 2023 65.93 66.03 65.05 65.37 64.88 70,900
Jul 14, 2023 64.89 66.15 64.75 66.06 65.56 101,600
Jul 13, 2023 64.52 65.22 64.19 64.94 64.45 81,800
Jul 12, 2023 64.06 64.53 63.00 64.50 64.01 101,000
Jul 11, 2023 64.19 64.45 63.18 63.62 63.14 78,400
Jul 10, 2023 63.36 64.76 63.24 64.06 63.58 91,900
Jul 7, 2023 64.50 65.78 63.30 63.36 62.88 117,800
Jul 6, 2023 64.70 65.10 64.15 64.36 63.87 69,100
Jul 5, 2023 66.85 66.85 64.86 64.90 64.41 71,300
Jul 3, 2023 67.23 67.23 66.08 67.01 66.50 52,900
Jun 30, 2023 67.42 68.30 67.18 67.28 66.77 168,800
Jun 29, 2023 66.37 67.76 66.37 67.16 66.65 158,600
Jun 28, 2023 67.02 67.98 66.43 66.45 65.95 72,600
Jun 27, 2023 67.13 67.81 66.75 67.06 66.55 122,100
Jun 26, 2023 68.16 68.52 67.21 67.35 66.84 82,600
Jun 23, 2023 67.79 68.67 67.78 68.21 67.70 259,300
Jun 22, 2023 67.69 68.40 67.52 68.01 67.50 85,200
Jun 21, 2023 67.72 67.93 66.64 67.58 67.07 75,500
Jun 20, 2023 66.86 67.94 66.35 67.86 67.35 86,400
Jun 16, 2023 67.92 67.94 66.34 66.86 66.36 230,000
Jun 15, 2023 67.88 68.19 66.81 67.26 66.75 77,100
Jun 14, 2023 66.51 68.41 66.51 67.63 67.12 127,300
Jun 13, 2023 66.93 68.02 66.50 66.54 66.04 155,400
Jun 12, 2023 65.83 67.24 65.78 66.92 66.42 227,100
Jun 9, 2023 65.22 66.14 65.14 65.83 65.33 209,400
Jun 8, 2023 64.70 65.68 64.22 64.94 64.45 176,000
Jun 7, 2023 64.74 65.61 64.64 64.65 64.16 120,900
Jun 6, 2023 64.99 64.99 64.00 64.80 64.31 106,400
Jun 5, 2023 64.48 65.21 63.66 64.92 64.43 116,800
Jun 2, 2023 64.25 65.35 63.38 64.91 64.42 132,400
Jun 1, 2023 62.87 64.11 62.64 64.02 63.54 85,900
May 31, 2023 61.93 62.96 61.35 62.84 62.37 126,800
May 30, 2023 60.07 62.05 59.90 61.93 61.46 123,300
May 26, 2023 59.63 60.26 59.07 60.11 59.66 75,600
May 25, 2023 59.96 60.20 59.36 59.63 59.18 90,400
May 24, 2023 60.90 60.90 59.42 60.11 59.66 88,200
May 23, 2023 61.89 62.21 60.93 61.04 60.58 92,200
May 22, 2023 62.49 63.62 61.68 61.93 61.46 103,900
May 19, 2023 63.73 64.88 62.22 62.33 61.86 136,600
May 18, 2023 63.86 64.13 62.88 63.15 62.67 138,800
May 17, 2023 64.52 64.52 63.73 63.78 63.30 134,100
May 16, 2023 0.14 Dividend
May 16, 2023 63.70 64.69 63.70 64.39 63.90 96,300
May 15, 2023 65.23 66.13 63.79 64.27 63.65 116,000
May 12, 2023 65.09 65.31 64.54 65.27 64.64 69,100
May 11, 2023 65.45 65.79 64.69 65.17 64.54 184,400
May 10, 2023 66.00 66.25 65.25 65.40 64.77 158,300
May 9, 2023 66.41 66.41 65.46 65.49 64.85 103,200
May 8, 2023 67.48 67.61 66.13 66.61 65.96 89,900
May 5, 2023 65.54 68.06 64.69 67.58 66.92 233,200
May 4, 2023 62.61 65.44 61.70 65.23 64.60 259,500
May 3, 2023 59.00 63.95 57.31 63.09 62.48 524,300
May 2, 2023 54.47 55.37 53.46 54.75 54.22 258,700
May 1, 2023 54.13 54.82 53.53 54.67 54.14 82,800
Apr 28, 2023 53.45 54.60 53.10 54.00 53.48 110,000
Apr 27, 2023 53.95 54.12 53.10 53.74 53.22 45,400
Apr 26, 2023 54.46 55.12 53.81 54.00 53.48 71,900
Apr 25, 2023 54.54 54.89 54.17 54.88 54.35 86,300
Apr 24, 2023 54.45 55.46 54.45 54.89 54.36 47,700
Apr 21, 2023 52.86 54.86 52.86 54.72 54.19 112,700
Apr 20, 2023 52.58 52.95 52.25 52.77 52.26 63,100

Related Tickers

MMSI Merit Medical Systems, Inc.
72.03
+1.46%
 
ICUI ICU Medical, Inc.
95.77
-1.17%
 
KRMD KORU Medical Systems, Inc.
2.0800
+0.97%
 
CBHD.DE Coloplast A/S
120.75
+0.42%
 
TFX Teleflex Incorporated
206.56
-0.40%
 
OSUR OraSure Technologies, Inc.
5.28
+0.57%
 
GXI.F Gerresheimer AG
98.65
-1.00%
 
COLO.VI Coloplast A/S
120.65
+0.29%
 
POCI Precision Optics Corporation, Inc.
5.50
+3.79%
 
CBHD.F Coloplast A/S
118.70
-1.04%