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 )

7.830 -0.160 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
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%)
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.