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

Viemed Healthcare Inc (NQ: VMD )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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, 2021 5.530 5.550 5.210 5.220 96,721 -0.30(-5.43%)
Dec 30, 2021 5.430 5.580 5.430 5.520 98,505 +0.08(+1.47%)
Dec 29, 2021 5.600 5.600 5.420 5.440 94,204 -0.16(-2.86%)
Dec 28, 2021 5.690 5.690 5.600 5.600 57,013 -0.06(-1.06%)
Dec 27, 2021 5.856 5.856 5.580 5.660 53,917 +0.07(+1.25%)
Dec 23, 2021 5.560 5.620 5.450 5.590 81,524 +0.02(+0.36%)
Dec 22, 2021 5.630 5.640 5.520 5.570 65,757 -0.03(-0.54%)
Dec 21, 2021 5.470 5.620 5.450 5.600 108,624 +0.18(+3.32%)
Dec 20, 2021 5.480 5.480 5.265 5.420 115,145 -0.11(-1.99%)
Dec 17, 2021 5.520 5.670 5.460 5.530 176,993 +0.02(+0.36%)
Dec 16, 2021 5.470 5.520 5.420 5.510 160,660 +0.07(+1.29%)
Dec 15, 2021 5.460 5.470 5.230 5.440 157,207 +0.00(+0.00%)
Dec 14, 2021 5.390 5.530 5.360 5.440 113,197 -0.02(-0.37%)
Dec 13, 2021 5.450 5.520 5.390 5.460 156,371 +0.01(+0.18%)
Dec 10, 2021 5.630 5.710 5.445 5.450 53,205 -0.15(-2.68%)
Dec 09, 2021 5.550 5.630 5.540 5.600 87,913 +0.00(+0.00%)
Dec 08, 2021 5.580 5.640 5.500 5.600 79,037 +0.01(+0.18%)
Dec 07, 2021 5.560 5.740 5.540 5.590 83,310 +0.06(+1.08%)
Dec 06, 2021 5.260 5.530 5.224 5.530 70,182 +0.30(+5.74%)
Dec 03, 2021 5.220 5.270 5.200 5.230 117,942 +0.01(+0.19%)
Dec 02, 2021 4.990 5.240 4.990 5.220 89,553 +0.24(+4.82%)
Dec 01, 2021 5.170 5.275 4.960 4.980 80,682 -0.07(-1.39%)
Nov 30, 2021 5.140 5.180 4.970 5.050 133,910 -0.09(-1.75%)
Nov 29, 2021 5.340 5.380 5.140 5.140 108,148 -0.09(-1.72%)
Nov 26, 2021 5.260 5.280 5.050 5.230 130,508 -0.17(-3.15%)
Nov 24, 2021 5.360 5.420 5.280 5.400 43,849 +0.03(+0.56%)
Nov 23, 2021 5.410 5.410 5.285 5.370 107,883 -0.04(-0.74%)
Nov 22, 2021 5.490 5.640 5.395 5.410 120,765 -0.04(-0.73%)
Nov 19, 2021 5.570 5.625 5.430 5.450 88,643 -0.12(-2.15%)
Nov 18, 2021 5.540 5.600 5.550 5.570 121,437 +0.01(+0.18%)
Nov 17, 2021 5.650 5.650 5.510 5.560 70,715 -0.11(-1.94%)
Nov 16, 2021 5.720 5.720 5.660 5.670 71,124 -0.06(-1.05%)
Nov 15, 2021 5.690 5.740 5.590 5.730 84,429 +0.04(+0.70%)
Nov 12, 2021 5.770 5.820 5.670 5.690 40,931 -0.06(-1.04%)
Nov 11, 2021 5.830 5.910 5.720 5.750 76,533 -0.05(-0.86%)
Nov 10, 2021 6.070 5.800 73,103 -0.28(-4.61%)
Nov 09, 2021 6.090 6.170 5.960 6.080 141,080 +0.01(+0.16%)
Nov 08, 2021 6.060 6.170 5.880 6.070 129,725 -0.01(-0.16%)
Nov 05, 2021 5.720 6.100 5.690 6.080 215,610 +0.38(+6.67%)
Nov 04, 2021 5.820 5.900 5.600 5.700 107,036 -0.12(-2.06%)
Nov 03, 2021 5.610 5.900 5.510 5.820 107,227 +0.18(+3.19%)
Nov 02, 2021 5.950 5.950 5.580 5.640 216,269 -0.21(-3.59%)
Nov 01, 2021 5.730 5.870 5.730 5.850 71,067 +0.12(+2.09%)
Oct 29, 2021 5.740 5.770 5.700 5.730 43,161 +0.01(+0.17%)
Oct 28, 2021 5.600 5.780 5.600 5.720 54,844 +0.12(+2.14%)
Oct 27, 2021 5.810 5.850 5.580 5.600 66,717 -0.21(-3.61%)
Oct 26, 2021 5.950 5.955 5.790 5.810 113,442 -0.11(-1.86%)
Oct 25, 2021 5.820 5.920 5.800 5.920 77,225 +0.14(+2.42%)
Oct 22, 2021 5.840 5.850 5.763 5.780 79,705 -0.05(-0.86%)
Oct 21, 2021 5.720 5.850 5.720 5.830 60,513 +0.12(+2.10%)
Oct 20, 2021 5.670 5.780 5.650 5.710 54,307 +0.03(+0.53%)
Oct 19, 2021 5.690 5.740 5.660 5.680 68,350 +0.00(+0.00%)
Oct 18, 2021 5.800 5.820 5.620 5.680 78,366 -0.09(-1.56%)
Oct 15, 2021 5.850 5.856 5.710 5.770 109,893 +0.00(+0.00%)
Oct 14, 2021 5.730 5.800 5.730 5.770 91,570 +0.12(+2.12%)
Oct 13, 2021 5.550 5.670 5.470 5.650 74,766 +0.12(+2.17%)
Oct 12, 2021 5.620 5.620 5.490 5.530 88,643 -0.05(-0.90%)
Oct 11, 2021 5.570 5.640 5.550 5.580 64,641 +0.05(+0.90%)
Oct 08, 2021 5.550 5.650 5.500 5.530 76,589 -0.01(-0.18%)
Oct 07, 2021 5.390 5.590 5.390 5.540 629,968 +0.15(+2.78%)
Oct 06, 2021 5.500 5.505 5.370 5.390 75,289 -0.11(-2.00%)
Oct 05, 2021 5.600 5.630 5.480 5.500 82,155 -0.06(-1.08%)
Oct 04, 2021 5.610 5.664 5.550 5.560 115,858 -0.05(-0.89%)
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.