LeMaitre Vascular Inc (LMAT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.58 | -1.5708888447 | 100.58 | 104.32 | 99 | 203415 | 102.19931051 | CS |
| 4 | -0.08 | -0.0807428340735 | 99.08 | 104.32 | 93.27 | 175415 | 99.2106783 | CS |
| 12 | -6.22 | -5.91142368371 | 105.22 | 106.7045 | 88.36 | 183807 | 96.22109067 | CS |
| 26 | 7.02 | 7.63209393346 | 91.98 | 109.58 | 84.1022 | 144984 | 95.47702943 | CS |
| 52 | 37.13 | 60.0129303378 | 61.87 | 109.58 | 61.09 | 140183 | 86.14265541 | CS |
| 156 | 52.78 | 114.192990048 | 46.22 | 109.58 | 38.32 | 119557 | 65.33592665 | CS |
| 260 | 69.18 | 231.99195171 | 29.82 | 109.58 | 18.76 | 120968 | 55.60502532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 103.05 | -0.95 | -0.91 | 103.66 | 105.55 | 102.98 | 219491 |
| 1740526500 | 104 | 1.97 | 1.93 | 101.52 | 104.32 | 101.01 | 258228 |
| 1740440100 | 102.03 | 2.49 | 2.50 | 99.61 | 102.88 | 99.03 | 222866 |
| 1740180900 | 99.54 | -1.38 | -1.37 | 101.69 | 101.815 | 99.225 | 136099 |
| 1740094500 | 100.92 | -2.23 | -2.16 | 102.16 | 102.95 | 99.3 | 199770 |
| 1740008100 | 103.15 | 2.41 | 2.39 | 100.58 | 103.27 | 99.25 | 200110 |
| 1739921700 | 100.74 | 2.09 | 2.12 | 98.05 | 100.92 | 97.7901 | 177084 |
| 1739576100 | 98.65 | 1.66 | 1.71 | 96.9 | 101.29 | 96.66 | 223618 |
| 1739489700 | 96.99 | 0.67 | 0.70 | 95.7 | 98.06 | 93.27 | 325490 |
| 1739403300 | 96.32 | -0.62 | -0.64 | 95.59 | 97.81 | 94.97 | 157211 |
| 1739316900 | 96.94 | -1.5 | -1.52 | 98.53 | 101.77 | 96.85 | 138615 |
| 1739230500 | 98.44 | 0.45 | 0.46 | 98.36 | 99.545 | 98.135 | 123561 |
| 1738971300 | 97.99 | -1.84 | -1.84 | 99.83 | 101.74 | 97.98 | 190792 |
| 1738884900 | 99.83 | 1.3 | 1.32 | 98.4 | 99.83 | 97.42 | 159466 |
| 1738798500 | 98.53 | 1.07 | 1.10 | 97.66 | 99.6899 | 96.9602 | 91907 |
| 1738712100 | 97.46 | 2.03 | 2.13 | 95.44 | 97.93 | 95.1551 | 143398 |
| 1738625700 | 95.43 | -1.5 | -1.55 | 95.67 | 97.325 | 93.28 | 226344 |
| 1738366500 | 96.93 | -3.22 | -3.22 | 99.52 | 100.7954 | 96.625 | 188359 |
| 1738280100 | 100.15 | 0.23 | 0.23 | 100.99 | 102.57 | 99.84 | 63629 |
| 1738193700 | 99.92 | -0.34 | -0.34 | 99.08 | 101.8 | 99.08 | 106331 |
| 1738107300 | 100.26 | 1.2 | 1.21 | 99.06 | 100.87 | 98.815 | 188829 |
| 1738020900 | 99.06 | 2.17 | 2.24 | 96.57 | 99.26 | 96.18 | 130740 |
| 1737761700 | 96.89 | -1.11 | -1.13 | 95.59 | 97.4807 | 94.9 | 139456 |
| 1737675300 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737588900 | 98 | -1.65 | -1.66 | 99.75 | 100.16 | 97.865 | 124673 |
| 1737502500 | 99.65 | 0.59 | 0.60 | 99.41 | 101.22 | 99.41 | 131357 |
| 1737156900 | 99.06 | 0.83 | 0.84 | 99.16 | 99.19 | 97.67 | 116296 |
| 1737070500 | 98.23 | 0.47 | 0.48 | 97.65 | 99.05 | 96.8 | 99715 |
| 1736984100 | 97.76 | 1.91 | 1.99 | 100.85 | 100.85 | 96.851 | 120565 |
| 1736897700 | 95.85 | 1.68 | 1.78 | 94.2 | 96.27 | 94.2 | 93169 |
| 1736811300 | 94.17 | 0.58 | 0.62 | 93.13 | 94.66 | 91.15 | 123047 |
| 1736552100 | 93.59 | -1.31 | -1.38 | 94.39 | 94.39 | 92.03 | 128197 |
| 1736379300 | 94.9 | 2.15 | 2.32 | 92.67 | 94.94 | 92.01 | 209349 |
| 1736292900 | 92.75 | 0.03 | 0.03 | 92.72 | 93.5 | 91.56 | 137785 |
| 1736206500 | 92.72 | 0.98 | 1.07 | 91.96 | 93.24 | 91.74 | 207225 |
| 1735947300 | 91.74 | 0.27 | 0.30 | 91.92 | 92.96 | 91.0501 | 221785 |
| 1735860900 | 91.47 | -0.67 | -0.73 | 92.48 | 92.86 | 90.4507 | 187120 |
| 1735688100 | 92.14 | -0.81 | -0.87 | 93.57 | 93.9301 | 92.01 | 146788 |
| 1735601700 | 92.95 | 0.11 | 0.12 | 92.16 | 94.205 | 91.28 | 181240 |
| 1735342500 | 92.84 | -1.2 | -1.28 | 94.06 | 94.1 | 91.67 | 104605 |
| 1735256100 | 94.04 | 1.41 | 1.52 | 92.63 | 94.34 | 91.765 | 74336 |
| 1735077840 | 92.63 | 1.25 | 1.37 | 91.22 | 92.63 | 90.76 | 55647 |
| 1734996900 | 91.38 | -0.74 | -0.80 | 91.44 | 92.48 | 90.87 | 131372 |
| 1734737700 | 92.12 | -0.13 | -0.14 | 91.38 | 93.6 | 90.61 | 455200 |
| 1734651300 | 92.25 | 1.91 | 2.11 | 90.7 | 92.37 | 88.36 | 225410 |
| 1734564900 | 90.34 | -0.59 | -0.65 | 91.45 | 91.89 | 89.42 | 282772 |
| 1734478500 | 90.93 | -1.17 | -1.27 | 91.85 | 92.1 | 89.87 | 591412 |
| 1734392100 | 92.1 | -8.59 | -8.53 | 91.12 | 94.78 | 88.77 | 827484 |
| 1734132900 | 100.69 | 0.41 | 0.41 | 100.85 | 101.76 | 99.64 | 183716 |
| 1734046500 | 100.28 | -0.72 | -0.71 | 101.05 | 102.115 | 100.06 | 148810 |
| 1733960100 | 101 | 1.6 | 1.61 | 100.17 | 102.6599 | 99.6326 | 148299 |
| 1733873700 | 99.4 | 2.17 | 2.23 | 98.1 | 100.5288 | 96.64 | 196473 |
| 1733787300 | 97.23 | -3.89 | -3.85 | 101.04 | 101.88 | 96.94 | 174789 |
| 1733528100 | 101.12 | -1.36 | -1.33 | 102.67 | 103.29 | 100.93 | 117237 |
| 1733441700 | 102.48 | -2.49 | -2.37 | 104.24 | 105 | 102.02 | 94802 |
| 1733355300 | 104.97 | -0.05 | -0.05 | 105.22 | 106.7045 | 104.63 | 93009 |
| 1733268900 | 105.02 | -0.45 | -0.43 | 105.28 | 105.325 | 102.7096 | 121074 |
| 1733182500 | 105.47 | -1.52 | -1.42 | 106.93 | 106.93 | 104.57 | 105602 |
| 1732917840 | 106.99 | 1.19 | 1.12 | 106.19 | 107.225 | 105.7 | 59820 |
| 1732750500 | 105.8 | 0.38 | 0.36 | 106.16 | 106.6 | 104.83 | 86898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
