Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viemed Healthcare Inc (NQ: VMD )

7.330 -0.130 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.340 6.360 6.200 6.200 20,000 -0.13(-2.05%)
Dec 30, 2019 6.290 6.360 6.250 6.330 13,953 +0.05(+0.80%)
Dec 27, 2019 6.250 6.353 6.250 6.280 8,900 -0.06(-0.95%)
Dec 26, 2019 6.157 6.340 6.157 6.340 2,468 +0.10(+1.60%)
Dec 24, 2019 6.240 6.260 6.230 6.240 13,800 -0.04(-0.64%)
Dec 23, 2019 6.350 6.350 6.220 6.280 14,255 -0.04(-0.63%)
Dec 20, 2019 6.300 6.340 6.150 6.320 18,200 +0.07(+1.12%)
Dec 19, 2019 6.410 6.410 6.150 6.250 2,003 +0.09(+1.46%)
Dec 18, 2019 6.184 6.184 6.140 6.160 3,709 -0.04(-0.65%)
Dec 17, 2019 6.240 6.280 6.200 6.200 1,953 -0.04(-0.64%)
Dec 16, 2019 6.300 6.350 6.240 6.240 5,929 -0.03(-0.48%)
Dec 13, 2019 6.330 6.393 6.230 6.270 13,600 -0.02(-0.24%)
Dec 12, 2019 6.250 6.390 6.230 6.285 4,942 -0.16(-2.41%)
Dec 11, 2019 6.360 6.440 6.225 6.440 10,457 +0.09(+1.42%)
Dec 10, 2019 6.350 6.400 6.300 6.350 14,560 +0.05(+0.79%)
Dec 09, 2019 6.380 6.429 6.240 6.300 38,283 -0.08(-1.25%)
Dec 06, 2019 6.150 6.430 6.100 6.380 18,700 +0.25(+4.08%)
Dec 05, 2019 6.100 6.150 6.060 6.130 5,106 +0.06(+0.99%)
Dec 04, 2019 6.090 6.193 6.030 6.070 19,497 +0.00(+0.00%)
Dec 03, 2019 6.280 6.300 6.070 6.070 24,311 -0.32(-5.01%)
Dec 02, 2019 6.180 6.390 5.940 6.390 15,515 +0.21(+3.40%)
Nov 29, 2019 6.150 6.230 6.060 6.180 9,900 +0.01(+0.16%)
Nov 27, 2019 6.150 6.399 6.094 6.170 72,600 +0.04(+0.65%)
Nov 26, 2019 6.110 6.220 6.110 6.130 8,401 -0.07(-1.13%)
Nov 25, 2019 6.670 6.670 6.175 6.200 33,525 -0.19(-2.97%)
Nov 22, 2019 6.165 6.440 6.165 6.390 15,200 +0.33(+5.45%)
Nov 21, 2019 6.200 6.200 5.990 6.060 10,640 +0.00(+0.00%)
Nov 20, 2019 6.130 6.220 5.980 6.060 41,196 -0.11(-1.78%)
Nov 19, 2019 6.360 6.360 6.140 6.170 16,863 -0.14(-2.22%)
Nov 18, 2019 6.560 6.560 6.310 6.310 21,937 -0.29(-4.39%)
Nov 15, 2019 6.760 6.760 6.570 6.600 9,300 -0.10(-1.53%)
Nov 14, 2019 6.350 6.703 6.340 6.703 10,640 +0.28(+4.40%)
Nov 13, 2019 7.010 7.010 6.410 6.420 22,852 -0.37(-5.45%)
Nov 12, 2019 6.970 6.970 6.593 6.790 29,135 -0.11(-1.59%)
Nov 11, 2019 7.300 7.300 6.750 6.900 17,278 -0.12(-1.71%)
Nov 08, 2019 7.220 7.260 7.020 7.020 22,200 -0.31(-4.23%)
Nov 07, 2019 7.310 7.540 7.240 7.330 27,318 -0.26(-3.43%)
Nov 06, 2019 7.420 7.590 7.140 7.590 84,999 +0.36(+4.98%)
Nov 05, 2019 8.000 8.000 7.060 7.230 81,510 -0.74(-9.28%)
Nov 04, 2019 8.050 8.060 7.897 7.970 15,238 -0.08(-0.99%)
Nov 01, 2019 8.070 8.170 8.010 8.050 8,100 -0.07(-0.86%)
Oct 31, 2019 8.130 8.140 8.080 8.120 1,547 -0.07(-0.85%)
Oct 30, 2019 8.300 8.301 8.100 8.190 18,345 -0.05(-0.57%)
Oct 29, 2019 8.200 8.350 8.200 8.237 14,276 -0.05(-0.64%)
Oct 28, 2019 8.390 8.450 8.200 8.290 20,969 +0.03(+0.36%)
Oct 25, 2019 8.450 8.450 8.260 8.260 8,200 +0.00(+0.00%)
Oct 24, 2019 7.970 8.331 7.950 8.260 25,499 +0.52(+6.72%)
Oct 23, 2019 8.150 8.150 7.740 7.740 6,666 -0.44(-5.38%)
Oct 22, 2019 8.710 8.710 7.620 8.180 23,434 -0.35(-4.15%)
Oct 21, 2019 8.000 8.730 7.984 8.534 30,340 +0.66(+8.44%)
Oct 18, 2019 7.952 7.971 7.850 7.870 57,500 -0.08(-1.01%)
Oct 17, 2019 8.050 8.050 7.950 7.950 8,027 +0.00(+0.00%)
Oct 16, 2019 7.850 7.950 7.850 7.950 16,097 +0.03(+0.38%)
Oct 15, 2019 7.900 7.955 7.690 7.920 13,990 +0.22(+2.86%)
Oct 14, 2019 7.900 7.900 7.700 7.700 279 -0.03(-0.42%)
Oct 11, 2019 7.750 7.852 7.690 7.732 47,000 +0.18(+2.41%)
Oct 10, 2019 7.529 7.558 7.510 7.550 39,356 +0.03(+0.40%)
Oct 09, 2019 7.300 7.550 7.300 7.520 15,383 +0.23(+3.16%)
Oct 08, 2019 7.250 7.320 7.110 7.290 10,774 -0.02(-0.29%)
Oct 07, 2019 6.990 7.311 6.908 7.311 4,320 +0.34(+4.91%)
Oct 04, 2019 6.831 6.969 6.831 6.969 4,200 +0.15(+2.19%)
Oct 03, 2019 6.830 6.830 6.412 6.820 4,149 +0.21(+3.18%)
Oct 02, 2019 6.760 6.878 6.360 6.610 26,447 -0.24(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.