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 )

7.710 -0.100 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 7.850 7.855 7.620 7.710 134,096 -0.10(-1.28%)
Mar 12, 2025 7.840 7.970 7.650 7.810 165,503 +0.01(+0.13%)
Mar 11, 2025 7.400 7.960 7.325 7.800 224,648 +0.40(+5.41%)
Mar 10, 2025 7.400 7.530 7.340 7.400 105,757 -0.10(-1.33%)
Mar 07, 2025 7.450 7.540 7.350 7.500 101,257 +0.04(+0.54%)
Mar 06, 2025 7.450 7.530 7.390 7.460 65,973 -0.06(-0.80%)
Mar 05, 2025 7.610 7.700 7.500 7.520 75,481 -0.09(-1.18%)
Mar 04, 2025 7.460 7.660 7.390 7.610 109,489 +0.06(+0.79%)
Mar 03, 2025 7.780 7.865 7.520 7.550 143,424 -0.29(-3.70%)
Feb 28, 2025 7.850 7.910 7.750 7.840 131,751 -0.03(-0.38%)
Feb 27, 2025 7.860 7.910 7.812 7.870 82,790 -0.03(-0.38%)
Feb 26, 2025 7.810 7.910 7.770 7.900 73,776 +0.10(+1.28%)
Feb 25, 2025 7.700 7.845 7.700 7.800 66,748 +0.10(+1.30%)
Feb 24, 2025 7.820 7.860 7.700 7.700 103,905 -0.08(-1.03%)
Feb 21, 2025 8.070 8.070 7.720 7.780 145,401 -0.19(-2.38%)
Feb 20, 2025 8.000 8.050 7.920 7.970 96,714 -0.13(-1.60%)
Feb 19, 2025 7.910 8.180 7.780 8.100 86,104 +0.19(+2.40%)
Feb 18, 2025 7.750 7.920 7.620 7.910 100,749 +0.08(+1.02%)
Feb 14, 2025 8.000 8.030 7.790 7.830 51,770 -0.16(-2.00%)
Feb 13, 2025 7.940 7.995 7.840 7.990 50,323 +0.12(+1.52%)
Feb 12, 2025 7.850 7.980 7.810 7.870 65,411 -0.02(-0.25%)
Feb 11, 2025 7.820 7.960 7.800 7.890 82,474 -0.02(-0.25%)
Feb 10, 2025 8.010 8.010 7.775 7.910 86,004 -0.06(-0.75%)
Feb 07, 2025 8.120 8.130 7.950 7.970 76,795 -0.16(-1.97%)
Feb 06, 2025 8.350 8.420 8.120 8.130 53,388 -0.20(-2.40%)
Feb 05, 2025 8.190 8.350 8.181 8.330 108,745 +0.18(+2.21%)
Feb 04, 2025 8.020 8.160 8.020 8.150 56,341 +0.10(+1.24%)
Feb 03, 2025 8.070 8.205 8.020 8.050 88,165 -0.14(-1.71%)
Jan 31, 2025 8.310 8.390 8.120 8.190 92,533 -0.12(-1.44%)
Jan 30, 2025 8.350 8.400 8.300 8.310 53,058 +0.03(+0.36%)
Jan 29, 2025 8.310 8.370 8.100 8.280 57,108 -0.03(-0.36%)
Jan 28, 2025 8.440 8.470 8.275 8.310 85,163 -0.12(-1.42%)
Jan 27, 2025 8.420 8.615 8.330 8.430 88,601 -0.05(-0.59%)
Jan 24, 2025 8.310 8.535 8.214 8.480 185,799 +0.13(+1.56%)
Jan 23, 2025 8.140 8.370 8.120 8.350 95,630 +0.22(+2.71%)
Jan 22, 2025 8.280 8.310 8.050 8.130 121,001 -0.18(-2.17%)
Jan 21, 2025 8.150 8.435 8.150 8.310 121,332 +0.16(+1.96%)
Jan 17, 2025 8.200 8.230 8.000 8.150 150,583 -0.02(-0.24%)
Jan 16, 2025 8.270 8.320 8.110 8.170 241,664 -0.10(-1.21%)
Jan 15, 2025 8.140 8.360 8.020 8.270 167,915 +0.27(+3.37%)
Jan 14, 2025 7.930 8.070 7.805 8.000 235,272 +0.08(+1.01%)
Jan 13, 2025 7.870 7.995 7.840 7.920 59,551 -0.03(-0.38%)
Jan 10, 2025 8.000 8.210 7.771 7.950 144,436 -0.19(-2.33%)
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%)
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.