UK markets closed

Viemed Healthcare, Inc. (VMD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.42-0.15 (-1.98%)
At close: 04:00PM EDT
7.42 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.697.697.317.427.42101,700
25 Jul 20247.377.727.377.577.57115,200
24 Jul 20247.497.557.307.367.36101,100
23 Jul 20246.997.516.957.497.49249,000
22 Jul 20246.787.126.787.087.0891,700
19 Jul 20247.117.246.806.816.8162,600
18 Jul 20247.167.307.047.097.09145,800
17 Jul 20247.187.287.077.197.19126,400
16 Jul 20246.917.236.897.217.21166,400
15 Jul 20246.766.926.736.836.83172,400
12 Jul 20246.696.786.576.696.69159,100
11 Jul 20246.546.616.436.586.58149,400
10 Jul 20246.336.406.286.366.36104,200
09 Jul 20246.366.376.276.306.3062,200
08 Jul 20246.476.576.366.366.36135,200
05 Jul 20246.566.566.326.406.40214,200
03 Jul 20246.576.636.516.606.6025,500
02 Jul 20246.406.586.386.556.5566,800
01 Jul 20246.566.566.366.406.4081,500
28 Jun 20246.556.746.406.556.55492,900
27 Jun 20246.416.516.346.476.47157,100
26 Jun 20246.316.396.216.386.38240,500
25 Jun 20246.366.836.316.326.32102,400
24 Jun 20246.506.666.386.406.40188,600
21 Jun 20246.576.656.526.606.60215,800
20 Jun 20246.606.666.466.516.51112,900
18 Jun 20246.866.876.606.616.6184,300
17 Jun 20246.987.006.846.866.86102,800
14 Jun 20247.037.106.977.007.00128,400
13 Jun 20247.307.307.087.147.1463,500
12 Jun 20247.257.457.207.337.33172,200
11 Jun 20247.107.157.007.107.10132,300
10 Jun 20247.157.227.107.127.12129,600
07 Jun 20247.327.417.207.207.20149,000
06 Jun 20247.507.557.357.377.37126,800
05 Jun 20247.417.587.367.557.5599,100
04 Jun 20247.447.447.277.387.38100,100
03 Jun 20247.447.637.357.487.48189,300
31 May 20247.237.457.237.417.41283,400
30 May 20247.067.227.067.207.2085,400
29 May 20247.077.156.997.027.02120,700
28 May 20247.127.236.957.107.10289,600
24 May 20246.897.146.887.067.06223,700
23 May 20247.077.076.806.906.90119,900
22 May 20247.037.106.957.037.03123,200
21 May 20247.097.176.937.037.03311,500
20 May 20247.107.137.077.107.10177,300
17 May 20247.107.187.067.117.11181,500
16 May 20246.977.146.977.077.07217,400
15 May 20246.777.006.686.926.92264,700
14 May 20247.087.106.696.706.70205,400
13 May 20247.147.336.907.057.05266,300
10 May 20247.137.266.927.147.14300,700
09 May 20247.277.337.057.137.13111,500
08 May 20247.597.737.257.277.27146,800
07 May 20248.208.207.607.667.66179,400
06 May 20248.188.248.088.228.22108,900
03 May 20248.318.318.038.188.18101,700
02 May 20248.398.438.128.198.1992,500
01 May 20248.228.508.178.358.3587,300
30 Apr 20248.258.348.128.198.19100,900
29 Apr 20248.398.408.218.228.22136,500
26 Apr 20247.898.317.848.318.3156,400
25 Apr 20248.008.077.948.018.0175,100
24 Apr 20248.008.167.978.098.09139,300
23 Apr 20247.838.237.838.068.06136,400
22 Apr 20247.907.977.817.847.8489,100
19 Apr 20247.757.997.747.887.88115,800
18 Apr 20247.837.967.687.807.80129,700
17 Apr 20248.188.337.817.827.8281,800
16 Apr 20248.138.358.038.268.2693,200
15 Apr 20248.188.238.048.148.14100,600
12 Apr 20248.198.248.028.188.18108,000
11 Apr 20248.048.358.048.258.25123,100
10 Apr 20248.168.237.988.028.02118,300
09 Apr 20248.538.648.368.388.3875,400
08 Apr 20248.528.538.368.508.5083,200
05 Apr 20248.858.878.458.508.5084,500
04 Apr 20249.029.148.868.898.89102,000
03 Apr 20248.819.068.818.958.9581,500
02 Apr 20249.349.348.838.848.8488,400
01 Apr 20249.439.439.269.389.38187,200
28 Mar 20249.449.709.409.439.43181,300
27 Mar 20249.159.479.159.389.38174,500
26 Mar 20249.149.249.089.099.0994,500
25 Mar 20249.099.258.809.079.07157,500
22 Mar 20249.549.549.119.159.15124,600
21 Mar 20249.479.709.449.499.49101,000
20 Mar 20249.379.569.299.449.44148,000
19 Mar 20249.549.679.359.429.42115,000
18 Mar 20249.669.859.439.569.56242,400
15 Mar 20249.239.669.159.609.602,403,400
14 Mar 20249.469.479.239.329.32164,800
13 Mar 20249.479.579.319.489.48135,700
12 Mar 20249.249.529.199.489.48172,100
11 Mar 20249.7710.009.049.349.34278,600
08 Mar 20249.9610.449.649.919.91187,400
07 Mar 20249.5610.029.309.999.99221,900
06 Mar 20249.179.559.179.389.38212,400
05 Mar 20249.119.378.929.139.13281,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...