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

Viemed Healthcare Inc (NQ: VMD )

8.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
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%)
Nov 01, 2024 8.610 8.740 8.560 8.610 66,642 +0.06(+0.70%)
Oct 31, 2024 8.880 8.880 8.550 8.550 170,263 -0.33(-3.72%)
Oct 30, 2024 9.020 9.170 8.820 8.880 214,816 -0.17(-1.88%)
Oct 29, 2024 9.020 9.175 8.902 9.050 129,056 -0.04(-0.44%)
Oct 28, 2024 9.300 9.370 9.000 9.090 178,867 -0.15(-1.62%)
Oct 25, 2024 9.330 9.365 9.190 9.240 89,142 -0.02(-0.22%)
Oct 24, 2024 9.290 9.480 9.250 9.260 109,653 -0.02(-0.22%)
Oct 23, 2024 9.250 9.310 9.200 9.280 100,596 -0.01(-0.11%)
Oct 22, 2024 9.190 9.310 9.185 9.290 69,217 +0.07(+0.76%)
Oct 21, 2024 9.190 9.240 9.005 9.220 121,218 +0.03(+0.33%)
Oct 18, 2024 9.260 9.305 9.110 9.190 108,445 -0.02(-0.22%)
Oct 17, 2024 9.090 9.350 8.960 9.210 115,164 +0.13(+1.43%)
Oct 16, 2024 8.850 9.180 8.835 9.080 128,469 +0.29(+3.30%)
Oct 15, 2024 8.710 8.890 8.550 8.790 92,776 +0.07(+0.80%)
Oct 14, 2024 8.760 8.963 8.677 8.720 144,978 -0.05(-0.57%)
Oct 11, 2024 8.540 8.800 8.530 8.770 215,106 +0.22(+2.57%)
Oct 10, 2024 8.400 8.570 8.160 8.550 129,310 +0.05(+0.59%)
Oct 09, 2024 8.420 8.610 8.365 8.500 121,239 +0.06(+0.71%)
Oct 08, 2024 8.470 8.680 8.390 8.440 93,205 -0.04(-0.47%)
Oct 07, 2024 8.350 8.550 8.225 8.480 182,325 +0.12(+1.50%)
Oct 04, 2024 8.240 8.450 8.240 8.355 144,353 +0.20(+2.39%)
Oct 03, 2024 7.970 8.320 7.910 8.160 156,174 +0.19(+2.38%)
Oct 02, 2024 7.400 8.020 7.400 7.970 330,054 +0.54(+7.27%)
Oct 01, 2024 7.350 7.440 7.200 7.430 542,960 +0.10(+1.36%)
Sep 30, 2024 7.230 7.385 7.210 7.330 133,251 +0.04(+0.55%)
Sep 27, 2024 7.300 7.365 7.240 7.290 78,756 +0.05(+0.69%)
Sep 26, 2024 7.180 7.330 7.180 7.240 321,309 +0.13(+1.83%)
Sep 25, 2024 7.260 7.340 7.100 7.110 127,961 -0.14(-1.93%)
Sep 24, 2024 7.290 7.320 7.145 7.250 68,332 -0.06(-0.82%)
Sep 23, 2024 7.380 7.455 7.305 7.310 51,828 -0.02(-0.27%)
Sep 20, 2024 7.460 7.470 7.320 7.330 219,550 -0.13(-1.74%)
Sep 19, 2024 7.500 7.510 7.390 7.460 56,453 +0.07(+0.95%)
Sep 18, 2024 7.500 7.545 7.370 7.390 83,717 -0.21(-2.76%)
Sep 17, 2024 7.500 7.660 7.457 7.600 173,994 +0.17(+2.29%)
Sep 16, 2024 7.600 7.630 7.410 7.430 63,999 -0.16(-2.11%)
Sep 13, 2024 7.500 7.620 7.460 7.590 141,347 +0.12(+1.61%)
Sep 12, 2024 7.350 7.500 7.285 7.470 54,630 +0.12(+1.63%)
Sep 11, 2024 7.280 7.360 7.185 7.350 32,913 +0.02(+0.27%)
Sep 10, 2024 7.360 7.360 7.180 7.330 66,049 -0.07(-0.95%)
Sep 09, 2024 7.330 7.470 7.270 7.400 57,417 +0.07(+0.95%)
Sep 06, 2024 7.590 7.590 7.280 7.330 292,222 -0.26(-3.43%)
Sep 05, 2024 7.530 7.607 7.450 7.590 138,214 +0.06(+0.80%)
Sep 04, 2024 7.180 7.770 7.180 7.530 262,270 +0.14(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.