UK markets closed

Viemed Healthcare, Inc. (VMD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.11+0.04 (+0.57%)
At close: 04:00PM EDT
7.11 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20248.649.418.649.189.18380,000
01 Mar 20248.518.848.478.578.5790,500
29 Feb 20248.668.678.408.468.4677,200
28 Feb 20248.558.658.408.508.5090,000
27 Feb 20248.868.888.588.618.6144,700
26 Feb 20248.588.908.548.768.76135,100
23 Feb 20248.218.668.218.598.5999,800
22 Feb 20248.368.437.968.208.20161,900
21 Feb 20248.418.478.268.368.3688,900
20 Feb 20248.668.668.438.468.4676,800
16 Feb 20248.858.878.588.668.6696,500
15 Feb 20248.578.888.468.878.87107,400
14 Feb 20248.528.628.408.538.5380,700
13 Feb 20248.828.968.338.388.38110,700
12 Feb 20248.939.028.848.988.98122,400
09 Feb 20248.538.958.538.938.93151,800
08 Feb 20248.408.598.388.558.5559,100
07 Feb 20248.528.528.258.418.4169,400
06 Feb 20248.218.578.218.518.5199,500
05 Feb 20248.158.408.078.238.23134,400
02 Feb 20248.158.308.158.158.1547,300
01 Feb 20248.178.268.008.268.26101,800
31 Jan 20247.998.567.998.128.12239,400
30 Jan 20248.158.197.937.967.9688,000
29 Jan 20248.408.698.108.168.16140,600
26 Jan 20248.628.658.368.398.39136,100
25 Jan 20248.448.578.328.538.5394,900
24 Jan 20248.388.568.308.358.35116,200
23 Jan 20248.348.408.228.368.36107,600
22 Jan 20247.748.267.748.258.25146,500
19 Jan 20247.687.777.507.747.74103,600
18 Jan 20247.397.637.367.627.62114,500
17 Jan 20247.267.457.267.397.3976,800
16 Jan 20247.657.687.267.317.31133,800
12 Jan 20247.767.857.607.767.7652,400
11 Jan 20247.897.897.617.657.6564,000
10 Jan 20247.617.937.357.937.9388,900
09 Jan 20247.427.767.127.637.63346,200
08 Jan 20247.357.377.267.297.29190,500
05 Jan 20247.527.537.307.347.34101,700
04 Jan 20247.767.767.477.497.49146,900
03 Jan 20247.978.067.697.707.7082,200
02 Jan 20247.858.047.777.997.99222,100
29 Dec 20238.008.057.827.857.85107,000
28 Dec 20238.158.177.878.008.00100,100
27 Dec 20238.528.528.118.168.1672,200
26 Dec 20238.098.618.098.458.4586,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...