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

Viemed Healthcare Inc (NQ: VMD )

7.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 9.160 9.310 9.060 9.220 85,947 +0.01(+0.11%)
Feb 27, 2023 8.980 9.210 8.970 9.210 75,831 +0.21(+2.33%)
Feb 24, 2023 8.880 9.080 8.880 9.000 96,066 +0.00(+0.00%)
Feb 23, 2023 8.830 9.020 8.790 9.000 120,878 +0.17(+1.93%)
Feb 22, 2023 9.000 9.050 8.738 8.830 136,468 -0.23(-2.54%)
Feb 21, 2023 9.090 9.110 8.890 9.060 135,752 -0.04(-0.44%)
Feb 17, 2023 8.860 9.140 8.790 9.100 72,255 +0.25(+2.82%)
Feb 16, 2023 8.650 8.900 8.640 8.850 74,284 +0.09(+1.03%)
Feb 15, 2023 8.460 8.785 8.430 8.760 68,733 +0.25(+2.94%)
Feb 14, 2023 8.200 8.560 8.200 8.510 69,689 +0.23(+2.78%)
Feb 13, 2023 8.300 8.530 8.210 8.280 93,653 -0.14(-1.66%)
Feb 10, 2023 8.600 8.775 8.390 8.420 162,654 -0.14(-1.64%)
Feb 09, 2023 8.420 8.760 8.420 8.560 78,462 +0.14(+1.66%)
Feb 08, 2023 8.460 8.520 8.360 8.420 56,230 +0.01(+0.12%)
Feb 07, 2023 8.160 8.425 8.060 8.410 101,655 +0.22(+2.69%)
Feb 06, 2023 8.340 8.420 8.180 8.190 162,566 -0.09(-1.09%)
Feb 03, 2023 8.580 8.580 8.265 8.280 177,790 -0.31(-3.61%)
Feb 02, 2023 8.660 8.770 8.480 8.590 74,616 -0.12(-1.38%)
Feb 01, 2023 8.550 8.720 8.500 8.710 96,878 +0.22(+2.59%)
Jan 31, 2023 8.430 8.660 8.240 8.490 92,489 +0.15(+1.80%)
Jan 30, 2023 8.340 8.473 8.107 8.340 112,149 +0.07(+0.85%)
Jan 27, 2023 8.220 8.410 8.160 8.270 312,099 +0.07(+0.85%)
Jan 26, 2023 8.380 8.400 8.110 8.200 62,717 -0.18(-2.15%)
Jan 25, 2023 8.380 8.430 8.210 8.380 45,295 +0.01(+0.12%)
Jan 24, 2023 8.110 8.410 8.050 8.370 118,163 +0.27(+3.33%)
Jan 23, 2023 8.020 8.100 7.795 8.100 153,412 +0.22(+2.79%)
Jan 20, 2023 7.820 7.915 7.770 7.880 84,914 +0.02(+0.25%)
Jan 19, 2023 7.740 8.080 7.730 7.860 77,950 +0.09(+1.16%)
Jan 18, 2023 7.950 8.100 7.750 7.770 79,951 -0.21(-2.63%)
Jan 17, 2023 7.940 8.060 7.850 7.980 28,005 +0.11(+1.40%)
Jan 13, 2023 8.200 8.200 7.600 7.870 122,190 -0.31(-3.79%)
Jan 12, 2023 7.790 8.250 7.790 8.180 112,301 +0.50(+6.51%)
Jan 11, 2023 7.600 7.900 7.600 7.680 69,410 +0.08(+1.05%)
Jan 10, 2023 7.890 7.950 7.600 7.600 77,137 -0.25(-3.18%)
Jan 09, 2023 7.790 7.962 7.600 7.850 44,445 +0.03(+0.38%)
Jan 06, 2023 7.710 7.820 7.700 7.820 34,867 +0.13(+1.69%)
Jan 05, 2023 7.620 7.710 7.559 7.690 60,178 +0.03(+0.39%)
Jan 04, 2023 7.610 7.710 7.550 7.660 32,890 +0.11(+1.46%)
Jan 03, 2023 7.540 7.620 7.415 7.550 24,131 -0.01(-0.13%)
Dec 30, 2022 7.620 7.730 7.526 7.560 51,514 -0.06(-0.79%)
Dec 29, 2022 7.500 7.670 7.480 7.620 40,894 +0.17(+2.28%)
Dec 28, 2022 7.530 7.560 7.410 7.450 54,943 -0.14(-1.84%)
Dec 27, 2022 7.400 7.605 7.360 7.590 41,836 +0.14(+1.88%)
Dec 23, 2022 7.350 7.480 7.230 7.450 37,984 +0.15(+2.05%)
Dec 22, 2022 7.570 7.570 7.210 7.300 63,814 -0.26(-3.44%)
Dec 21, 2022 7.700 7.710 7.550 7.560 89,821 -0.07(-0.92%)
Dec 20, 2022 7.340 7.710 7.200 7.630 178,064 +0.29(+3.95%)
Dec 19, 2022 7.250 7.340 7.120 7.340 78,920 +0.12(+1.66%)
Dec 16, 2022 7.220 7.290 7.050 7.220 84,477 +0.05(+0.70%)
Dec 15, 2022 7.210 7.290 7.130 7.170 78,728 -0.08(-1.10%)
Dec 14, 2022 7.220 7.380 7.160 7.250 40,007 +0.06(+0.83%)
Dec 13, 2022 7.360 7.360 7.180 7.190 76,046 -0.07(-0.96%)
Dec 12, 2022 7.180 7.280 7.075 7.260 91,597 +0.12(+1.68%)
Dec 09, 2022 7.100 7.240 7.030 7.140 37,078 +0.00(+0.00%)
Dec 08, 2022 7.110 7.200 7.075 7.140 22,542 +0.09(+1.28%)
Dec 07, 2022 7.090 7.100 6.970 7.050 34,864 -0.04(-0.56%)
Dec 06, 2022 7.190 7.190 7.005 7.090 21,355 -0.06(-0.84%)
Dec 05, 2022 7.410 7.410 7.010 7.150 61,140 -0.25(-3.38%)
Dec 02, 2022 7.340 7.430 7.290 7.400 35,612 +0.02(+0.27%)
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.