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)

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 6.790 6.969 6.785 6.870 174,990 +0.08(+1.18%)
Jun 03, 2025 6.560 6.850 6.510 6.790 197,361 +0.23(+3.51%)
Jun 02, 2025 6.650 6.658 6.520 6.560 94,936 -0.09(-1.35%)
May 30, 2025 6.570 6.655 6.480 6.650 129,264 +0.08(+1.22%)
May 29, 2025 6.590 6.625 6.520 6.570 78,002 +0.00(+0.00%)
May 28, 2025 6.580 6.640 6.500 6.570 116,733 -0.03(-0.45%)
May 27, 2025 6.470 6.640 6.460 6.600 127,684 +0.18(+2.80%)
May 23, 2025 6.500 6.500 6.360 6.420 139,804 -0.10(-1.53%)
May 22, 2025 6.620 6.650 6.510 6.520 110,390 -0.15(-2.25%)
May 21, 2025 6.820 6.830 6.620 6.670 187,109 -0.13(-1.91%)
May 20, 2025 6.780 6.830 6.710 6.800 160,894 +0.05(+0.74%)
May 19, 2025 6.710 6.835 6.565 6.750 139,092 -0.01(-0.15%)
May 16, 2025 6.740 6.830 6.690 6.760 173,032 +0.02(+0.30%)
May 15, 2025 6.890 6.926 6.670 6.740 171,306 -0.13(-1.89%)
May 14, 2025 6.890 6.990 6.630 6.870 271,524 -0.02(-0.29%)
May 13, 2025 6.570 6.950 6.560 6.890 374,778 +0.38(+5.84%)
May 12, 2025 6.360 6.570 6.270 6.510 329,270 +0.19(+3.01%)
May 09, 2025 6.460 6.460 6.135 6.320 294,621 -0.10(-1.56%)
May 08, 2025 7.270 7.310 6.400 6.420 381,207 -0.85(-11.69%)
May 07, 2025 7.460 7.580 7.180 7.270 156,024 -0.13(-1.76%)
May 06, 2025 7.270 7.565 7.250 7.400 206,546 +0.07(+0.95%)
May 05, 2025 7.340 7.380 7.280 7.330 76,208 -0.04(-0.54%)
May 02, 2025 7.130 7.500 7.085 7.370 194,288 +0.31(+4.39%)
May 01, 2025 7.070 7.110 6.997 7.060 131,101 -0.01(-0.14%)
Apr 30, 2025 6.910 7.145 6.800 7.070 142,399 +0.12(+1.73%)
Apr 29, 2025 7.040 7.090 6.895 6.950 79,178 -0.12(-1.70%)
Apr 28, 2025 7.040 7.120 6.930 7.070 119,443 +0.00(+0.00%)
Apr 25, 2025 7.000 7.070 6.830 7.070 197,047 +0.09(+1.29%)
Apr 24, 2025 6.850 7.050 6.540 6.980 211,818 +0.15(+2.20%)
Apr 23, 2025 6.930 6.980 6.760 6.830 149,943 +0.01(+0.15%)
Apr 22, 2025 6.660 6.860 6.650 6.820 189,145 +0.21(+3.18%)
Apr 21, 2025 6.580 6.659 6.500 6.610 125,420 -0.02(-0.30%)
Apr 17, 2025 6.530 6.640 6.470 6.630 183,425 +0.06(+0.91%)
Apr 16, 2025 6.610 6.680 6.560 6.570 125,289 -0.04(-0.61%)
Apr 15, 2025 6.560 6.655 6.550 6.610 106,444 +0.02(+0.30%)
Apr 14, 2025 6.690 6.695 6.500 6.590 67,901 -0.02(-0.30%)
Apr 11, 2025 6.520 6.700 6.410 6.610 122,774 +0.08(+1.23%)
Apr 10, 2025 6.580 6.670 6.480 6.530 117,617 -0.12(-1.80%)
Apr 09, 2025 6.590 6.880 6.469 6.650 162,207 -0.01(-0.15%)
Apr 08, 2025 6.710 6.850 6.570 6.660 150,358 +0.05(+0.76%)
Apr 07, 2025 6.660 6.830 6.460 6.610 200,149 -0.27(-3.92%)
Apr 04, 2025 6.890 7.090 6.780 6.880 165,310 -0.19(-2.69%)
Apr 03, 2025 6.920 7.160 6.820 7.070 151,356 +0.00(+0.00%)
Apr 02, 2025 7.060 7.180 7.000 7.070 89,354 -0.07(-0.98%)
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 Of Service.