Skip to main content

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

7.840 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.