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

Viemed Healthcare Inc (NQ: VMD )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 8.220 8.500 8.170 8.350 87,261 +0.16(+1.95%)
Apr 30, 2024 8.250 8.339 8.120 8.190 100,947 -0.03(-0.36%)
Apr 29, 2024 8.390 8.400 8.210 8.220 136,450 -0.09(-1.08%)
Apr 26, 2024 7.890 8.310 7.840 8.310 56,433 +0.30(+3.75%)
Apr 25, 2024 8.000 8.070 7.940 8.010 75,127 -0.08(-0.99%)
Apr 24, 2024 8.000 8.165 7.965 8.090 139,294 +0.03(+0.37%)
Apr 23, 2024 7.830 8.235 7.830 8.060 136,441 +0.22(+2.81%)
Apr 22, 2024 7.900 7.970 7.810 7.840 89,086 -0.04(-0.51%)
Apr 19, 2024 7.750 7.990 7.740 7.880 125,729 +0.08(+1.03%)
Apr 18, 2024 7.830 7.960 7.680 7.800 129,673 -0.02(-0.26%)
Apr 17, 2024 8.180 8.330 7.810 7.820 81,842 -0.44(-5.33%)
Apr 16, 2024 8.130 8.350 8.030 8.260 93,191 +0.12(+1.47%)
Apr 15, 2024 8.180 8.230 8.040 8.140 100,609 -0.04(-0.49%)
Apr 12, 2024 8.190 8.240 8.025 8.180 107,962 -0.07(-0.85%)
Apr 11, 2024 8.040 8.350 8.040 8.250 123,083 +0.23(+2.87%)
Apr 10, 2024 8.160 8.230 7.980 8.020 118,340 -0.36(-4.30%)
Apr 09, 2024 8.530 8.640 8.360 8.380 75,426 -0.12(-1.41%)
Apr 08, 2024 8.520 8.530 8.360 8.500 83,230 +0.00(+0.00%)
Apr 05, 2024 8.850 8.870 8.450 8.500 84,542 -0.39(-4.39%)
Apr 04, 2024 9.020 9.135 8.860 8.890 101,961 -0.06(-0.67%)
Apr 03, 2024 8.810 9.060 8.810 8.950 81,564 +0.11(+1.24%)
Apr 02, 2024 9.340 9.340 8.830 8.840 88,425 -0.54(-5.76%)
Apr 01, 2024 9.430 9.430 9.260 9.380 187,233 -0.05(-0.53%)
Mar 28, 2024 9.440 9.485 9.485 9.430 181,338 +0.05(+0.53%)
Mar 27, 2024 9.150 9.470 9.150 9.380 174,515 +0.29(+3.19%)
Mar 26, 2024 9.140 9.240 9.075 9.090 94,522 +0.02(+0.22%)
Mar 25, 2024 9.090 9.250 8.800 9.070 157,539 -0.08(-0.87%)
Mar 22, 2024 9.540 9.540 9.112 9.150 124,638 -0.34(-3.58%)
Mar 21, 2024 9.470 9.700 9.440 9.490 101,093 +0.05(+0.53%)
Mar 20, 2024 9.370 9.560 9.290 9.440 147,950 +0.02(+0.21%)
Mar 19, 2024 9.540 9.670 9.350 9.420 114,953 -0.14(-1.46%)
Mar 18, 2024 9.660 9.850 9.430 9.560 242,416 -0.04(-0.42%)
Mar 15, 2024 9.230 9.660 9.150 9.600 2,403,375 +0.28(+3.00%)
Mar 14, 2024 9.460 9.470 9.230 9.320 164,846 -0.16(-1.69%)
Mar 13, 2024 9.470 9.570 9.310 9.480 135,678 +0.00(+0.00%)
Mar 12, 2024 9.240 9.520 9.190 9.480 172,070 +0.14(+1.50%)
Mar 11, 2024 9.770 10.00 9.040 9.340 278,575 -0.57(-5.75%)
Mar 08, 2024 9.960 10.44 9.641 9.910 187,433 -0.08(-0.80%)
Mar 07, 2024 9.560 10.02 9.300 9.990 221,891 +0.61(+6.50%)
Mar 06, 2024 9.170 9.550 9.170 9.380 212,437 +0.25(+2.74%)
Mar 05, 2024 9.110 9.370 8.920 9.130 281,732 -0.05(-0.54%)
Mar 04, 2024 8.640 9.410 8.640 9.180 379,968 +0.61(+7.12%)
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.