LeMaitre Vascular Inc (LMAT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.314606741573 | 89 | 92.8699 | 88.265 | 171714 | 89.93906972 | CS |
| 4 | -1.46 | -1.61898425371 | 90.18 | 92.8699 | 84.1022 | 101912 | 89.06710031 | CS |
| 12 | 6.97 | 8.52599388379 | 81.75 | 92.91 | 78.7946 | 127453 | 86.534961 | CS |
| 26 | 21.82 | 32.6158445441 | 66.9 | 92.91 | 62.39 | 124441 | 79.74766222 | CS |
| 52 | 31.97 | 56.3348017621 | 56.75 | 92.91 | 44.27 | 127679 | 67.87256965 | CS |
| 156 | 33.25 | 59.9423111592 | 55.47 | 92.91 | 38.32 | 111319 | 57.49366689 | CS |
| 260 | 53.96 | 155.235903337 | 34.76 | 92.91 | 18.76 | 118557 | 49.36304176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 91.13 | -0.28 | -0.31 | 91.15 | 92.69 | 89.76 | 92959 |
| 1727130900 | 91.41 | 1.45 | 1.61 | 90.49 | 92.8699 | 90.13 | 120737 |
| 1726871700 | 89.96 | -0.22 | -0.24 | 90.18 | 91.07 | 89.46 | 228430 |
| 1726785300 | 90.18 | 1.33 | 1.50 | 90.64 | 90.64 | 89.15 | 120639 |
| 1726698900 | 88.85 | 0.03 | 0.03 | 89 | 91.065 | 88.265 | 295803 |
| 1726612500 | 88.82 | -1.18 | -1.31 | 90.86 | 90.86 | 88.6 | 116656 |
| 1726526100 | 90 | 0.31 | 0.35 | 90.27 | 90.73 | 89.04 | 70653 |
| 1726266900 | 89.69 | 1.51 | 1.71 | 88.88 | 90.32 | 88.88 | 70276 |
| 1726180500 | 88.18 | 1.43 | 1.65 | 87.29 | 88.185 | 86.45 | 58907 |
| 1726094100 | 86.75 | 0.41 | 0.47 | 85.81 | 87.47 | 84.1022 | 65092 |
| 1726007700 | 86.34 | -0.18 | -0.21 | 86.91 | 87.38 | 85.56 | 76377 |
| 1725921300 | 86.52 | -1.54 | -1.75 | 87.98 | 87.98 | 85.61 | 77327 |
| 1725662100 | 88.06 | -0.03 | -0.03 | 88.38 | 89.5 | 86.0955 | 60404 |
| 1725575700 | 88.09 | -0.41 | -0.46 | 88.3 | 88.71 | 87.38 | 61011 |
| 1725489300 | 88.5 | 1.02 | 1.17 | 87.5 | 88.94 | 87.04 | 57248 |
| 1725402900 | 87.48 | -2.81 | -3.11 | 90.22 | 90.25 | 86.96 | 109882 |
| 1725057300 | 90.29 | 1.67 | 1.88 | 88.91 | 90.715 | 88.91 | 113576 |
| 1724970900 | 88.62 | -0.42 | -0.47 | 89.83 | 90.14 | 88.39 | 68953 |
| 1724884500 | 89.04 | -0.82 | -0.91 | 90.18 | 90.55 | 88.83 | 71407 |
| 1724798100 | 89.86 | -0.9 | -0.99 | 88.38 | 90.65 | 88.38 | 76805 |
| 1724711700 | 90.76 | -0.91 | -0.99 | 91.98 | 92.91 | 89.5325 | 111079 |
| 1724452500 | 91.67 | 5.5 | 6.38 | 86.81 | 91.78 | 86.97 | 152139 |
| 1724366100 | 86.17 | -0.34 | -0.39 | 86.98 | 87.32 | 85.5975 | 78017 |
| 1724279700 | 86.51 | 1.15 | 1.35 | 86.14 | 86.83 | 84.653 | 82853 |
| 1724193300 | 85.36 | -0.17 | -0.20 | 86.34 | 86.34 | 85.175 | 66704 |
| 1724106900 | 85.53 | 0.78 | 0.92 | 84.66 | 85.57 | 84.595 | 78957 |
| 1723847700 | 84.75 | 1.16 | 1.39 | 83.59 | 84.99 | 83.3 | 102415 |
| 1723761300 | 83.59 | 1.54 | 1.88 | 83 | 84.295 | 82.12 | 92276 |
| 1723674900 | 82.05 | -0.76 | -0.92 | 82.99 | 82.99 | 81.72 | 88384 |
| 1723588500 | 82.81 | 0.71 | 0.86 | 82.79 | 82.88 | 81.72 | 124737 |
| 1723502100 | 82.1 | -1.66 | -1.98 | 83.53 | 83.83 | 81.67 | 92441 |
| 1723242900 | 83.76 | 0.83 | 1.00 | 83.28 | 83.96 | 82.71 | 163507 |
| 1723156500 | 82.93 | 2.63 | 3.28 | 81.35 | 83.33 | 79.72 | 109938 |
| 1723070100 | 80.3 | -1.59 | -1.94 | 82.6 | 83.04 | 80.22 | 105033 |
| 1722983700 | 81.89 | 1.42 | 1.76 | 80.47 | 83.29 | 80.09 | 177151 |
| 1722897300 | 80.47 | -4.54 | -5.34 | 81.75 | 82.05 | 78.7946 | 210979 |
| 1722638100 | 85.01 | -1.24 | -1.44 | 90.5 | 90.5 | 84.399 | 348354 |
| 1722551700 | 86.25 | -0.64 | -0.74 | 86.53 | 87.5 | 83.881 | 216420 |
| 1722465300 | 86.89 | -1.08 | -1.23 | 87.98 | 88.93 | 85.52 | 355966 |
| 1722378900 | 87.97 | 0.61 | 0.70 | 87.58 | 88.16 | 84.6401 | 141684 |
| 1722292500 | 87.36 | 1.53 | 1.78 | 86.28 | 88.59 | 86.28 | 174892 |
| 1722033300 | 85.83 | -0.41 | -0.48 | 86.84 | 87.55 | 84.94 | 138204 |
| 1721946900 | 86.24 | -4.1 | -4.54 | 90.68 | 90.68 | 86 | 264840 |
| 1721860500 | 90.34 | 0.28 | 0.31 | 89.94 | 91.76 | 89.44 | 164963 |
| 1721774100 | 90.06 | 1.68 | 1.90 | 88.07 | 90.56 | 87.7 | 131465 |
| 1721687700 | 88.38 | 2.18 | 2.53 | 86.66 | 88.86 | 86.205 | 116989 |
| 1721428500 | 86.2 | 0.89 | 1.04 | 85.77 | 86.7 | 85.52 | 100225 |
| 1721342100 | 85.31 | -1.17 | -1.35 | 86.35 | 87.3499 | 84.54 | 157675 |
| 1721255700 | 86.48 | -0.54 | -0.62 | 86.63 | 88.745 | 85.14 | 142747 |
| 1721169300 | 87.02 | 0.71 | 0.82 | 86.45 | 88.36 | 86.195 | 259631 |
| 1721082900 | 86.31 | 0.26 | 0.30 | 86.16 | 86.4 | 85.74 | 165181 |
| 1720823700 | 86.05 | 1.02 | 1.20 | 85.99 | 86.14 | 85.37 | 99470 |
| 1720737300 | 85.03 | 1.6 | 1.92 | 84.84 | 85.35 | 83.43 | 127404 |
| 1720650900 | 83.43 | -0.19 | -0.23 | 84.19 | 84.19 | 82.79 | 127222 |
| 1720564500 | 83.62 | 0.76 | 0.92 | 82.93 | 83.8099 | 82.42 | 72320 |
| 1720478100 | 82.86 | -0.31 | -0.37 | 83.65 | 83.85 | 82.2 | 100245 |
| 1720218900 | 83.17 | 1.87 | 2.30 | 80.96 | 83.35 | 80.7 | 93460 |
| 1720040640 | 81.3 | 0.11 | 0.14 | 81.75 | 81.8607 | 80.85 | 43141 |
| 1719959700 | 81.19 | 0.63 | 0.78 | 80.33 | 81.86 | 79.9 | 84216 |
| 1719873300 | 80.56 | -1.72 | -2.09 | 82.58 | 82.74 | 79.62 | 175641 |
| 1719614100 | 82.28 | 0 | 0.00 | 82.28 | 82.28 | 82.28 | 0 |
| 1719527700 | 82.28 | 0.39 | 0.48 | 82.09 | 82.5 | 81.08 | 107650 |
| 1719441300 | 81.89 | 0.01 | 0.01 | 81.65 | 82.5 | 81.2323 | 129352 |
| 1719354900 | 81.88 | 1.68 | 2.09 | 80.38 | 82.1262 | 80.17 | 84926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
