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)

7.340 -0.060 (-0.81%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2025 7.240 7.295 7.105 7.140 49,470 -0.14(-1.92%)
Mar 31, 2025 7.210 7.470 7.200 7.280 150,107 +0.01(+0.14%)
Mar 28, 2025 7.250 7.290 7.195 7.270 63,443 +0.02(+0.28%)
Mar 27, 2025 7.220 7.300 7.180 7.250 124,151 +0.05(+0.69%)
Mar 26, 2025 7.210 7.240 7.120 7.200 71,159 +0.00(+0.00%)
Mar 25, 2025 7.300 7.330 7.175 7.200 67,634 -0.10(-1.37%)
Mar 24, 2025 7.330 7.370 7.120 7.300 88,229 +0.06(+0.83%)
Mar 21, 2025 7.310 7.500 7.180 7.240 198,576 -0.12(-1.63%)
Mar 20, 2025 7.500 7.595 7.280 7.360 70,740 -0.22(-2.90%)
Mar 19, 2025 7.530 7.600 7.440 7.580 102,122 +0.09(+1.20%)
Mar 18, 2025 7.380 7.505 7.320 7.490 196,003 +0.08(+1.08%)
Mar 17, 2025 7.530 7.680 7.410 7.410 108,724 -0.16(-2.11%)
Mar 14, 2025 7.770 7.865 7.540 7.570 121,760 -0.14(-1.82%)
Mar 13, 2025 7.850 7.855 7.620 7.710 134,096 -0.10(-1.28%)
Mar 12, 2025 7.840 7.970 7.650 7.810 165,503 +0.01(+0.13%)
Mar 11, 2025 7.400 7.960 7.325 7.800 224,648 +0.40(+5.41%)
Mar 10, 2025 7.400 7.530 7.340 7.400 105,757 -0.10(-1.33%)
Mar 07, 2025 7.450 7.540 7.350 7.500 101,257 +0.04(+0.54%)
Mar 06, 2025 7.450 7.530 7.390 7.460 65,973 -0.06(-0.80%)
Mar 05, 2025 7.610 7.700 7.500 7.520 75,481 -0.09(-1.18%)
Mar 04, 2025 7.460 7.660 7.390 7.610 109,489 +0.06(+0.79%)
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.