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

Viemed Healthcare, Inc. - Common Shares (NQ: VMD )

8.140 +0.140 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 7.910 8.170 7.900 8.140 194,893 +0.14(+1.75%)
Jan 07, 2025 7.990 8.040 7.840 8.000 167,877 +0.04(+0.50%)
Jan 06, 2025 8.130 8.150 7.910 7.960 92,700 -0.16(-1.97%)
Jan 03, 2025 8.170 8.210 8.075 8.120 97,472 -0.01(-0.12%)
Jan 02, 2025 8.010 8.350 8.010 8.130 159,399 +0.11(+1.37%)
Dec 31, 2024 8.020 0 +0.02(+0.25%)
Dec 30, 2024 8.100 8.160 7.945 8.000 117,369 -0.16(-1.96%)
Dec 27, 2024 8.080 8.180 7.950 8.160 123,669 -0.01(-0.12%)
Dec 26, 2024 7.950 8.180 7.850 8.170 98,554 +0.17(+2.12%)
Dec 24, 2024 7.860 8.030 7.750 8.000 59,724 +0.17(+2.17%)
Dec 23, 2024 7.980 8.220 7.805 7.830 95,032 -0.15(-1.88%)
Dec 20, 2024 8.000 8.110 7.942 7.980 374,011 -0.03(-0.37%)
Dec 19, 2024 8.210 8.260 8.000 8.010 107,576 -0.12(-1.48%)
Dec 18, 2024 8.630 8.630 8.070 8.130 156,549 -0.46(-5.36%)
Dec 17, 2024 8.650 8.790 8.550 8.590 192,960 -0.10(-1.15%)
Dec 16, 2024 8.710 8.890 8.630 8.690 264,933 -0.05(-0.57%)
Dec 13, 2024 8.660 8.930 8.640 8.740 102,326 +0.06(+0.69%)
Dec 12, 2024 8.890 8.900 8.670 8.680 135,347 -0.22(-2.47%)
Dec 11, 2024 8.900 8.960 8.750 8.900 107,198 +0.10(+1.14%)
Dec 10, 2024 8.660 8.870 8.640 8.800 101,928 +0.19(+2.21%)
Dec 09, 2024 8.680 8.750 8.550 8.610 95,388 -0.01(-0.12%)
Dec 06, 2024 8.620 8.680 8.510 8.620 80,803 +0.06(+0.70%)
Dec 05, 2024 8.700 8.850 8.530 8.560 118,293 -0.16(-1.83%)
Dec 04, 2024 8.720 8.800 8.520 8.720 102,105 +0.02(+0.23%)
Dec 03, 2024 8.980 9.000 8.685 8.700 72,973 -0.29(-3.23%)
Dec 02, 2024 8.610 9.050 8.600 8.990 124,611 +0.32(+3.69%)
Nov 29, 2024 8.580 8.670 8.505 8.670 64,502 +0.11(+1.29%)
Nov 27, 2024 8.650 8.690 8.530 8.560 58,830 -0.10(-1.15%)
Nov 26, 2024 8.700 8.815 8.520 8.660 112,671 +0.01(+0.12%)
Nov 25, 2024 8.790 8.982 8.650 8.650 132,539 -0.10(-1.14%)
Nov 22, 2024 8.750 8.900 8.550 8.750 140,701 +0.04(+0.46%)
Nov 21, 2024 8.690 8.800 8.440 8.710 119,077 +0.17(+1.99%)
Nov 20, 2024 8.580 8.625 8.450 8.540 136,066 -0.07(-0.81%)
Nov 19, 2024 8.460 8.660 8.450 8.610 166,799 +0.07(+0.82%)
Nov 18, 2024 8.830 8.895 8.530 8.540 133,160 -0.31(-3.50%)
Nov 15, 2024 9.130 9.130 8.830 8.850 202,602 -0.21(-2.32%)
Nov 14, 2024 9.160 9.245 9.040 9.060 166,481 -0.09(-0.98%)
Nov 13, 2024 9.510 9.675 9.100 9.150 255,907 -0.25(-2.66%)
Nov 12, 2024 9.510 9.660 9.340 9.400 217,916 -0.11(-1.16%)
Nov 11, 2024 9.200 9.770 9.190 9.510 427,196 +0.44(+4.85%)
Nov 08, 2024 9.000 9.120 8.920 9.070 1,054,589 +0.07(+0.78%)
Nov 07, 2024 9.640 9.810 8.950 9.000 483,827 -0.14(-1.53%)
Nov 06, 2024 9.170 9.410 8.980 9.140 343,135 +0.34(+3.86%)
Nov 05, 2024 8.500 8.840 8.440 8.800 159,234 +0.27(+3.17%)
Nov 04, 2024 8.580 8.700 8.490 8.530 101,654 -0.08(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.