Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Viemed Healthcare, Inc. (VMD)

6.95
-0.12
(-1.70%)
As of 1:15:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20257.047.126.936.956.9533,219
Apr 25, 20257.007.076.837.077.07197,000
Apr 24, 20256.857.056.546.986.98211,800
Apr 23, 20256.936.986.766.836.83149,900
Apr 22, 20256.666.866.656.826.82189,100
Apr 21, 20256.586.666.506.616.61125,400
Apr 17, 20256.536.646.476.636.63183,400
Apr 16, 20256.616.686.566.576.57125,300
Apr 15, 20256.566.666.556.616.61106,400
Apr 14, 20256.696.706.506.596.5967,900
Apr 11, 20256.526.706.416.616.61122,800
Apr 10, 20256.586.676.486.536.53117,600
Apr 9, 20256.596.886.476.656.65162,200
Apr 8, 20256.716.856.576.666.66150,400
Apr 7, 20256.666.876.466.616.61200,100
Apr 4, 20256.897.096.786.886.88165,300
Apr 3, 20256.927.166.827.077.07151,400
Apr 2, 20257.067.187.007.077.0789,400
Apr 1, 20257.247.307.117.147.1449,500
Mar 31, 20257.217.477.207.287.28150,100
Mar 28, 20257.257.297.207.277.2763,400
Mar 27, 20257.227.307.187.257.25124,200
Mar 26, 20257.217.247.127.207.2071,200
Mar 25, 20257.307.337.187.207.2067,600
Mar 24, 20257.337.377.127.307.3088,200
Mar 21, 20257.317.507.187.247.24198,600
Mar 20, 20257.507.597.287.367.3670,700
Mar 19, 20257.537.607.447.587.58102,100
Mar 18, 20257.387.517.327.497.49196,000
Mar 17, 20257.537.687.417.417.41108,700
Mar 14, 20257.777.877.547.577.57121,800
Mar 13, 20257.857.867.627.717.71134,100
Mar 12, 20257.847.977.657.817.81165,500
Mar 11, 20257.407.967.327.807.80224,600
Mar 10, 20257.407.537.347.407.40105,700
Mar 7, 20257.457.547.357.507.50101,300
Mar 6, 20257.457.537.397.467.4666,000
Mar 5, 20257.617.707.507.527.5275,500
Mar 4, 20257.467.667.397.617.61109,500
Mar 3, 20257.787.867.527.557.55143,400
Feb 28, 20257.857.917.757.847.84131,800
Feb 27, 20257.867.917.817.877.8782,800
Feb 26, 20257.817.917.777.907.9073,800
Feb 25, 20257.707.847.707.807.8066,700
Feb 24, 20257.827.867.707.707.70103,900
Feb 21, 20258.078.077.727.787.78145,400
Feb 20, 20258.008.057.927.977.9796,700
Feb 19, 20257.918.187.788.108.1086,100
Feb 18, 20257.757.927.627.917.91100,700
Feb 14, 20258.008.037.797.837.8351,800
Feb 13, 20257.947.997.847.997.9950,300
Feb 12, 20257.857.987.817.877.8765,400
Feb 11, 20257.827.967.807.897.8982,500
Feb 10, 20258.018.017.787.917.9186,000
Feb 7, 20258.128.137.957.977.9776,800
Feb 6, 20258.358.428.128.138.1353,400
Feb 5, 20258.198.358.188.338.33108,700
Feb 4, 20258.028.168.028.158.1556,300
Feb 3, 20258.078.208.028.058.0588,200
Jan 31, 20258.318.398.128.198.1992,500
Jan 30, 20258.358.408.308.318.3153,100
Jan 29, 20258.318.378.108.288.2857,100
Jan 28, 20258.448.478.278.318.3185,200
Jan 27, 20258.428.618.338.438.4388,600
Jan 24, 20258.318.538.218.488.48185,800
Jan 23, 20258.148.378.128.358.3595,600
Jan 22, 20258.288.318.058.138.13121,000
Jan 21, 20258.158.448.158.318.31121,300
Jan 17, 20258.208.238.008.158.15150,600
Jan 16, 20258.278.328.118.178.17241,700
Jan 15, 20258.148.368.028.278.27167,900
Jan 14, 20257.938.077.808.008.00235,300
Jan 13, 20257.877.997.847.927.9259,600
Jan 10, 20258.008.217.777.957.95144,400
Jan 8, 20257.918.177.908.148.14194,900
Jan 7, 20257.998.047.848.008.00167,900
Jan 6, 20258.138.157.917.967.9692,700
Jan 3, 20258.178.218.078.128.1297,500
Jan 2, 20258.018.358.018.138.13159,400
Dec 31, 20248.058.097.998.028.02107,400
Dec 30, 20248.108.167.958.008.00117,400
Dec 27, 20248.088.187.958.168.16123,700
Dec 26, 20247.958.187.858.178.1798,600
Dec 24, 20247.868.037.758.008.0059,700
Dec 23, 20247.988.227.807.837.8395,000
Dec 20, 20248.008.117.947.987.98374,000
Dec 19, 20248.218.268.008.028.02134,500
Dec 18, 20248.638.638.078.138.13156,500
Dec 17, 20248.658.798.558.598.59193,000
Dec 16, 20248.718.898.638.698.69264,900
Dec 13, 20248.668.938.648.748.74102,300
Dec 12, 20248.898.908.678.688.68135,300
Dec 11, 20248.908.968.758.908.90107,200
Dec 10, 20248.668.878.648.808.80101,900
Dec 9, 20248.688.758.558.618.6195,400
Dec 6, 20248.628.688.518.628.6280,800
Dec 5, 20248.708.858.538.568.56118,300
Dec 4, 20248.728.808.528.728.72102,100
Dec 3, 20248.989.008.698.708.7073,000
Dec 2, 20248.619.058.608.998.99124,600
Nov 29, 20248.588.678.518.678.6764,500
Nov 27, 20248.658.698.538.568.5658,800
Nov 26, 20248.708.818.528.668.66112,700
Nov 25, 20248.798.988.658.658.65132,500
Nov 22, 20248.758.908.558.758.75140,700
Nov 21, 20248.698.808.448.718.71119,100
Nov 20, 20248.588.638.458.548.54136,100
Nov 19, 20248.468.668.458.618.61166,800
Nov 18, 20248.838.908.538.548.54133,200
Nov 15, 20249.139.138.838.858.85202,600
Nov 14, 20249.169.249.049.069.06166,500
Nov 13, 20249.519.689.109.159.15254,500
Nov 12, 20249.519.669.349.409.40217,900
Nov 11, 20249.209.779.199.519.51427,200
Nov 8, 20249.009.128.929.079.071,054,600
Nov 7, 20249.649.818.959.009.00483,800
Nov 6, 20249.179.418.989.149.14343,100
Nov 5, 20248.508.848.448.808.80159,200
Nov 4, 20248.588.708.498.538.53101,700
Nov 1, 20248.618.748.568.618.6166,600
Oct 31, 20248.888.888.558.558.55170,300
Oct 30, 20249.029.178.828.888.88214,800
Oct 29, 20249.029.188.909.059.05129,100
Oct 28, 20249.309.379.009.099.09178,900
Oct 25, 20249.339.369.199.249.2489,100
Oct 24, 20249.299.489.259.269.26109,700
Oct 23, 20249.259.319.209.289.28100,600
Oct 22, 20249.199.319.199.299.2969,200
Oct 21, 20249.199.249.019.229.22121,200
Oct 18, 20249.269.319.119.199.19108,400
Oct 17, 20249.099.358.969.219.21115,200
Oct 16, 20248.859.188.849.089.08128,500
Oct 15, 20248.718.898.558.798.7992,800
Oct 14, 20248.768.968.688.728.72145,000
Oct 11, 20248.548.808.538.778.77215,100
Oct 10, 20248.408.578.168.558.55129,300
Oct 9, 20248.428.618.368.508.50121,200
Oct 8, 20248.478.688.398.448.4493,200
Oct 7, 20248.358.558.238.488.48182,300
Oct 4, 20248.248.458.248.358.35144,400
Oct 3, 20247.978.327.918.168.16156,200
Oct 2, 20247.408.027.407.977.97330,100
Oct 1, 20247.357.447.207.437.43543,000
Sep 30, 20247.237.397.217.337.33133,300
Sep 27, 20247.307.367.247.297.2978,800
Sep 26, 20247.187.337.187.247.24321,300
Sep 25, 20247.267.347.107.117.11128,000
Sep 24, 20247.297.327.147.257.2568,300
Sep 23, 20247.387.457.307.317.3151,800
Sep 20, 20247.467.477.327.337.33219,600
Sep 19, 20247.507.517.397.467.4656,500
Sep 18, 20247.507.557.377.397.3983,700
Sep 17, 20247.507.667.467.607.60174,000
Sep 16, 20247.607.637.417.437.4364,000
Sep 13, 20247.507.627.467.597.59141,300
Sep 12, 20247.357.507.287.477.4754,600
Sep 11, 20247.287.367.187.357.3532,900
Sep 10, 20247.367.367.187.337.3366,000
Sep 9, 20247.337.477.277.407.4057,400
Sep 6, 20247.597.597.287.337.33292,200
Sep 5, 20247.537.617.457.597.59138,200
Sep 4, 20247.187.777.187.537.53262,300
Sep 3, 20247.527.597.287.397.3966,000
Aug 30, 20247.507.627.407.607.6064,100
Aug 29, 20247.487.557.417.437.4353,500
Aug 28, 20247.367.437.267.427.4241,700
Aug 27, 20247.297.447.257.397.3981,300
Aug 26, 20247.507.507.257.347.3466,400
Aug 23, 20247.287.527.197.397.3971,500
Aug 22, 20247.177.247.077.227.2277,700
Aug 21, 20247.437.437.107.157.1566,900
Aug 20, 20247.297.457.257.387.3860,600
Aug 19, 20247.447.487.197.317.3142,500
Aug 16, 20247.207.557.137.447.44205,300
Aug 15, 20247.097.337.097.207.20209,600
Aug 14, 20247.097.137.007.097.0953,500
Aug 13, 20247.077.207.027.097.0983,200
Aug 12, 20247.267.267.037.067.06117,800
Aug 9, 20247.187.407.147.267.2667,400
Aug 8, 20246.407.206.407.187.18152,500
Aug 7, 20246.816.816.476.536.53100,500
Aug 6, 20246.646.846.566.766.7670,500
Aug 5, 20246.646.776.536.636.63141,000
Aug 2, 20246.656.946.546.906.90128,400
Aug 1, 20247.217.336.856.866.86111,200
Jul 31, 20247.227.357.037.217.21135,200
Jul 30, 20247.237.267.137.157.1592,100
Jul 29, 20247.437.437.167.197.1977,100
Jul 26, 20247.697.697.317.427.42101,700
Jul 25, 20247.377.727.377.577.57115,200
Jul 24, 20247.497.557.307.367.36101,100
Jul 23, 20246.997.516.957.497.49249,000
Jul 22, 20246.787.126.787.087.0891,700
Jul 19, 20247.117.246.806.816.8162,600
Jul 18, 20247.167.307.047.097.09145,800
Jul 17, 20247.187.287.077.197.19126,400
Jul 16, 20246.917.236.897.217.21166,400
Jul 15, 20246.766.926.736.836.83172,400
Jul 12, 20246.696.786.576.696.69159,100
Jul 11, 20246.546.616.436.586.58149,400
Jul 10, 20246.336.406.286.366.36104,200
Jul 9, 20246.366.376.276.306.3062,200
Jul 8, 20246.476.576.366.366.36135,200
Jul 5, 20246.566.566.326.406.40214,200
Jul 3, 20246.576.636.516.606.6025,500
Jul 2, 20246.406.586.386.556.5566,800
Jul 1, 20246.566.566.366.406.4081,500
Jun 28, 20246.556.746.406.556.55492,900
Jun 27, 20246.416.516.346.476.47157,100
Jun 26, 20246.316.396.216.386.38240,500
Jun 25, 20246.366.836.316.326.32102,400
Jun 24, 20246.506.666.386.406.40188,600
Jun 21, 20246.576.656.526.606.60215,800
Jun 20, 20246.606.666.466.516.51112,900
Jun 18, 20246.866.876.606.616.6184,300
Jun 17, 20246.987.006.846.866.86102,800
Jun 14, 20247.037.106.977.007.00128,400
Jun 13, 20247.307.307.087.147.1463,500
Jun 12, 20247.257.457.207.337.33172,200
Jun 11, 20247.107.157.007.107.10132,300
Jun 10, 20247.157.227.107.127.12129,600
Jun 7, 20247.327.417.207.207.20149,000
Jun 6, 20247.507.557.357.377.37126,800
Jun 5, 20247.417.587.367.557.5599,100
Jun 4, 20247.447.447.277.387.38100,100
Jun 3, 20247.447.637.357.487.48189,300
May 31, 20247.237.457.237.417.41283,400
May 30, 20247.067.227.067.207.2085,400
May 29, 20247.077.156.997.027.02120,700
May 28, 20247.127.236.957.107.10289,600
May 24, 20246.897.146.887.067.06223,700
May 23, 20247.077.076.806.906.90119,900
May 22, 20247.037.106.957.037.03123,200
May 21, 20247.097.176.937.037.03311,500
May 20, 20247.107.137.077.107.10177,300
May 17, 20247.107.187.067.117.11181,500
May 16, 20246.977.146.977.077.07217,400
May 15, 20246.777.006.686.926.92264,700
May 14, 20247.087.106.696.706.70205,400
May 13, 20247.147.336.907.057.05266,300
May 10, 20247.137.266.927.147.14300,700
May 9, 20247.277.337.057.137.13111,500
May 8, 20247.597.737.257.277.27146,800
May 7, 20248.208.207.607.667.66179,400
May 6, 20248.188.248.088.228.22108,900
May 3, 20248.318.318.038.188.18101,700
May 2, 20248.398.438.128.198.1992,500
May 1, 20248.228.508.178.358.3587,300
Apr 30, 20248.258.348.128.198.19100,900
Apr 29, 20248.398.408.218.228.22136,500

Related Tickers

QIPT.TO Quipt Home Medical Corp.
2.9100
+0.34%
 
QIPT Quipt Home Medical Corp.
2.0950
-0.24%
 
IRMD IRADIMED CORPORATION
53.00
-0.60%
 
BONEH.HE BBS-Bioactive Bone Substitutes Oyj
0.0538
0.00%
 
NEOLA.ST Neola Medical AB (publ)
2.5300
+1.20%
 
AAQ1.DE aap Implantate AG
1.4600
+0.69%
 
SSMXY Sysmex Corporation
18.59
-0.75%
 
SNWV SANUWAVE Health, Inc. Common Stock
27.71
-2.70%
 
SUN.L Surgical Innovations Group plc
0.5500
0.00%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1174
-2.81%