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

Viemed Healthcare Inc (NQ: VMD )

6.825 -0.205 (-2.92%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 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 31, 2022 5.800 5.870 5.700 5.740 87,258 -0.07(-1.20%)
May 27, 2022 5.770 5.860 5.770 5.810 53,148 +0.08(+1.40%)
May 26, 2022 5.630 5.830 5.600 5.730 66,884 +0.16(+2.87%)
May 25, 2022 5.510 5.610 5.510 5.570 48,478 +0.07(+1.27%)
May 24, 2022 5.470 5.540 5.420 5.500 82,904 -0.03(-0.54%)
May 23, 2022 5.610 5.610 5.495 5.530 66,378 +0.00(+0.00%)
May 20, 2022 5.500 5.550 5.430 5.530 96,682 +0.09(+1.65%)
May 19, 2022 5.450 5.620 5.420 5.440 123,583 -0.07(-1.27%)
May 18, 2022 5.560 5.780 5.480 5.510 131,825 -0.17(-2.99%)
May 17, 2022 5.400 5.760 5.400 5.680 182,197 +0.27(+4.99%)
May 16, 2022 5.330 5.540 5.330 5.410 121,569 +0.26(+5.05%)
May 13, 2022 5.060 5.250 4.960 5.150 168,864 +0.10(+1.98%)
May 12, 2022 4.980 5.210 4.800 5.050 140,695 +0.03(+0.60%)
May 11, 2022 5.560 5.600 4.980 5.020 95,357 -0.57(-10.20%)
May 10, 2022 5.340 5.650 5.272 5.590 177,946 +0.33(+6.27%)
May 09, 2022 5.110 5.290 5.013 5.260 150,142 +0.04(+0.77%)
May 06, 2022 5.440 5.490 5.190 5.220 59,625 -0.23(-4.22%)
May 05, 2022 5.560 5.780 5.400 5.450 137,271 -0.19(-3.37%)
May 04, 2022 5.150 5.720 5.115 5.640 314,915 +0.52(+10.16%)
May 03, 2022 5.040 5.130 5.020 5.120 116,788 +0.08(+1.59%)
May 02, 2022 4.960 5.060 4.930 5.040 166,506 +0.06(+1.20%)
Apr 29, 2022 5.080 5.110 4.970 4.980 126,014 -0.11(-2.16%)
Apr 28, 2022 5.040 5.130 5.000 5.090 104,104 +0.07(+1.39%)
Apr 27, 2022 5.040 5.060 4.970 5.020 121,554 -0.01(-0.20%)
Apr 26, 2022 5.070 5.090 5.010 5.030 110,165 -0.11(-2.14%)
Apr 25, 2022 5.100 5.238 5.090 5.140 124,762 -0.01(-0.19%)
Apr 22, 2022 5.210 5.260 5.100 5.150 129,688 -0.09(-1.72%)
Apr 21, 2022 5.440 5.465 5.220 5.240 127,293 -0.11(-2.06%)
Apr 20, 2022 5.550 5.550 5.290 5.350 151,274 -0.14(-2.55%)
Apr 19, 2022 5.370 5.515 5.362 5.490 110,720 +0.11(+2.04%)
Apr 18, 2022 5.320 5.430 5.320 5.380 133,144 -0.01(-0.19%)
Apr 14, 2022 5.530 5.580 5.330 5.390 136,001 -0.15(-2.71%)
Apr 13, 2022 5.310 5.580 5.275 5.540 151,274 +0.23(+4.33%)
Apr 12, 2022 5.200 5.360 5.200 5.310 115,762 +0.13(+2.51%)
Apr 11, 2022 5.130 5.240 5.075 5.180 108,025 -0.03(-0.58%)
Apr 08, 2022 5.290 5.290 5.170 5.210 121,234 -0.04(-0.76%)
Apr 07, 2022 5.210 5.300 5.210 5.250 119,795 +0.05(+0.96%)
Apr 06, 2022 4.990 5.280 4.940 5.200 151,677 +0.17(+3.38%)
Apr 05, 2022 5.000 5.100 4.995 5.030 149,009 +0.02(+0.40%)
Apr 04, 2022 5.000 5.040 4.960 5.010 166,326 +0.07(+1.42%)
Apr 01, 2022 4.960 5.020 4.925 4.940 1,012,638 -0.04(-0.80%)
Mar 31, 2022 4.980 5.080 4.950 4.980 105,871 -0.01(-0.20%)
Mar 30, 2022 5.000 5.060 4.915 4.990 165,542 +0.00(+0.00%)
Mar 29, 2022 5.080 5.170 4.990 4.990 79,965 -0.09(-1.77%)
Mar 28, 2022 5.010 5.080 4.950 5.080 112,048 +0.04(+0.79%)
Mar 25, 2022 5.040 5.080 4.970 5.040 133,795 -0.01(-0.20%)
Mar 24, 2022 4.970 5.070 4.950 5.050 107,591 +0.07(+1.41%)
Mar 23, 2022 4.990 5.065 4.950 4.980 124,745 -0.05(-0.99%)
Mar 22, 2022 5.010 5.080 4.980 5.030 115,267 +0.03(+0.60%)
Mar 21, 2022 5.110 5.140 4.953 5.000 297,106 -0.16(-3.10%)
Mar 18, 2022 4.910 5.170 4.820 5.160 243,056 +0.24(+4.88%)
Mar 17, 2022 4.940 5.050 4.880 4.920 213,081 -0.05(-1.01%)
Mar 16, 2022 4.650 4.970 4.630 4.970 130,174 +0.39(+8.52%)
Mar 15, 2022 4.680 4.680 4.465 4.580 107,707 -0.09(-1.93%)
Mar 14, 2022 4.490 4.740 4.395 4.670 143,553 +0.24(+5.42%)
Mar 11, 2022 4.540 4.570 4.360 4.430 168,392 -0.06(-1.34%)
Mar 10, 2022 4.340 4.530 4.320 4.490 202,946 +0.09(+2.05%)
Mar 09, 2022 4.360 4.530 4.300 4.400 109,710 +0.17(+4.02%)
Mar 08, 2022 3.810 4.360 3.740 4.230 334,488 +0.65(+18.16%)
Mar 07, 2022 3.730 3.730 3.560 3.580 107,296 -0.14(-3.76%)
Mar 04, 2022 3.800 3.810 3.680 3.720 90,011 -0.12(-3.12%)
Mar 03, 2022 3.970 3.970 3.800 3.840 105,380 -0.11(-2.78%)
Mar 02, 2022 3.930 4.040 3.850 3.950 93,483 +0.06(+1.54%)
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.