Viemed Healthcare Inc (NQ: VMD )

7.100 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.560 6.620 6.400 6.490 157,804 -0.11(-1.67%)
Apr 29, 2020 6.900 6.900 6.530 6.600 233,734 -0.20(-2.94%)
Apr 28, 2020 7.070 7.200 6.690 6.800 177,108 -0.25(-3.55%)
Apr 27, 2020 6.780 7.100 6.560 7.050 256,592 +0.40(+6.02%)
Apr 24, 2020 6.530 6.740 6.380 6.650 155,400 +0.22(+3.42%)
Apr 23, 2020 6.520 6.570 6.260 6.430 314,293 -0.02(-0.31%)
Apr 22, 2020 6.590 6.700 6.350 6.450 85,656 -0.06(-0.92%)
Apr 21, 2020 6.700 6.700 6.120 6.510 286,922 -0.23(-3.41%)
Apr 20, 2020 6.600 6.970 6.370 6.740 251,048 +0.09(+1.35%)
Apr 17, 2020 6.500 6.710 6.280 6.650 190,400 +0.40(+6.40%)
Apr 16, 2020 6.310 6.400 6.110 6.250 461,301 +0.10(+1.63%)
Apr 15, 2020 6.110 6.250 5.900 6.150 198,573 -0.02(-0.32%)
Apr 14, 2020 6.200 6.500 6.120 6.170 348,629 +0.07(+1.15%)
Apr 13, 2020 5.810 6.140 5.740 6.100 647,642 +0.81(+15.31%)
Apr 09, 2020 5.100 5.380 5.050 5.290 400,300 +0.23(+4.55%)
Apr 08, 2020 5.020 5.230 4.750 5.060 146,111 -0.14(-2.69%)
Apr 07, 2020 5.000 5.490 5.000 5.200 408,085 +0.80(+18.18%)
Apr 06, 2020 4.260 4.420 3.980 4.400 237,275 +0.14(+3.29%)
Apr 03, 2020 4.650 4.730 4.240 4.260 122,800 -0.34(-7.39%)
Apr 02, 2020 4.550 4.710 4.340 4.600 133,225 +0.13(+2.91%)
Apr 01, 2020 4.690 4.730 4.360 4.470 112,933 -0.29(-6.09%)
Mar 31, 2020 4.560 4.925 4.560 4.760 226,922 +0.19(+4.16%)
Mar 30, 2020 4.330 4.630 4.230 4.570 406,781 +0.36(+8.55%)
Mar 27, 2020 4.110 4.310 3.839 4.210 421,200 -0.02(-0.47%)
Mar 26, 2020 4.450 4.450 4.020 4.230 194,080 +0.10(+2.42%)
Mar 25, 2020 4.100 4.670 3.850 4.130 447,606 +0.08(+1.98%)
Mar 24, 2020 4.200 4.290 3.520 4.050 307,888 +0.01(+0.25%)
Mar 23, 2020 5.250 5.310 3.780 4.040 503,322 -0.63(-13.49%)
Mar 20, 2020 4.020 5.000 3.950 4.670 1,140,700 +0.96(+25.88%)
Mar 19, 2020 3.400 3.850 3.150 3.710 421,865 +0.51(+15.94%)
Mar 18, 2020 3.160 3.670 2.830 3.200 715,827 -0.02(-0.62%)
Mar 17, 2020 2.910 3.550 2.790 3.220 508,841 +0.50(+18.38%)
Mar 16, 2020 2.760 2.800 2.440 2.720 116,353 -0.18(-6.21%)
Mar 13, 2020 2.900 3.230 2.690 2.900 107,300 +0.06(+2.11%)
Mar 12, 2020 2.890 3.000 2.670 2.840 361,147 -0.25(-8.09%)
Mar 11, 2020 3.540 3.560 2.990 3.090 114,409 -0.56(-15.34%)
Mar 10, 2020 3.550 3.710 3.499 3.650 71,961 +0.14(+3.99%)
Mar 09, 2020 3.600 3.750 3.336 3.510 131,533 -0.43(-10.91%)
Mar 06, 2020 4.000 4.020 3.880 3.940 86,800 -0.12(-2.96%)
Mar 05, 2020 4.140 4.140 4.010 4.060 30,749 -0.15(-3.56%)
Mar 04, 2020 4.000 4.400 4.000 4.210 27,360 +0.21(+5.25%)
Mar 03, 2020 4.620 5.128 3.940 4.000 281,071 -0.80(-16.67%)
Mar 02, 2020 5.380 5.380 4.800 4.800 42,975 -0.20(-4.00%)
Feb 28, 2020 4.800 5.000 4.440 5.000 67,200 +0.00(+0.00%)
Feb 27, 2020 4.750 5.020 4.280 5.000 65,861 +0.19(+3.95%)
Feb 26, 2020 4.950 4.955 4.667 4.810 18,137 -0.17(-3.41%)
Feb 25, 2020 5.180 5.180 4.750 4.980 59,648 -0.20(-3.86%)
Feb 24, 2020 5.370 5.410 5.150 5.180 21,042 -0.41(-7.33%)
Feb 21, 2020 5.730 5.730 5.580 5.590 74,600 -0.14(-2.44%)
Feb 20, 2020 5.720 5.730 5.620 5.730 54,000 +0.00(+0.00%)
Feb 19, 2020 5.480 5.730 5.480 5.730 11,379 +0.23(+4.18%)
Feb 18, 2020 5.570 5.720 5.500 5.500 29,438 -0.12(-2.14%)
Feb 14, 2020 5.580 5.620 5.550 5.620 21,300 +0.01(+0.18%)
Feb 13, 2020 5.611 5.670 5.610 5.610 19,634 -0.11(-1.92%)
Feb 12, 2020 5.826 5.826 5.620 5.720 24,858 -0.01(-0.17%)
Feb 11, 2020 5.440 5.730 5.440 5.730 6,360 +0.31(+5.72%)
Feb 10, 2020 5.780 5.780 5.420 5.420 8,554 -0.14(-2.52%)
Feb 07, 2020 5.310 5.650 5.250 5.560 12,600 +0.12(+2.21%)
Feb 06, 2020 5.535 5.540 5.427 5.440 6,122 -0.07(-1.36%)
Feb 05, 2020 5.540 5.670 5.510 5.515 21,053 +0.07(+1.38%)
Feb 04, 2020 5.200 5.510 5.200 5.440 47,549 +0.32(+6.25%)
Feb 03, 2020 5.750 5.750 5.040 5.120 77,694 -0.13(-2.48%)
Jan 31, 2020 5.410 5.410 5.230 5.250 12,800 -0.21(-3.85%)
Jan 30, 2020 5.580 5.589 5.430 5.460 15,859 -0.12(-2.15%)
Jan 29, 2020 5.830 5.830 5.570 5.580 17,126 -0.11(-1.93%)
Jan 28, 2020 5.610 5.700 5.419 5.690 16,435 +0.31(+5.76%)
Jan 27, 2020 5.300 5.437 5.300 5.380 19,221 -0.12(-2.18%)
Jan 24, 2020 5.690 5.697 5.470 5.500 8,100 -0.23(-4.01%)
Jan 23, 2020 5.830 5.830 5.600 5.730 1,993 +0.13(+2.32%)
Jan 22, 2020 5.510 5.700 5.510 5.600 39,678 +0.10(+1.82%)
Jan 21, 2020 5.500 5.530 5.450 5.500 10,890 -0.01(-0.18%)
Jan 17, 2020 5.690 5.690 5.510 5.510 13,400 -0.19(-3.33%)
Jan 16, 2020 5.720 5.730 5.690 5.700 16,248 +0.00(+0.00%)
Jan 15, 2020 5.750 5.760 5.580 5.700 19,447 -0.01(-0.18%)
Jan 14, 2020 5.690 5.790 5.680 5.710 23,167 -0.01(-0.17%)
Jan 13, 2020 5.810 5.880 5.420 5.720 39,630 -0.11(-1.89%)
Jan 10, 2020 5.830 6.000 5.810 5.830 7,500 -0.02(-0.34%)
Jan 09, 2020 5.980 5.980 5.830 5.850 35,046 -0.24(-3.94%)
Jan 08, 2020 5.820 6.140 5.820 6.090 11,831 +0.24(+4.10%)
Jan 07, 2020 5.840 6.010 5.835 5.850 17,655 -0.23(-3.78%)
Jan 06, 2020 6.130 6.200 5.640 6.080 71,434 -0.12(-1.94%)
Jan 03, 2020 6.350 6.350 6.180 6.200 9,400 -0.09(-1.43%)
Jan 02, 2020 6.290 6.320 6.210 6.290 18,779 +0.09(+1.45%)
Dec 31, 2019 6.340 6.360 6.200 6.200 20,000 -0.13(-2.05%)
Dec 30, 2019 6.290 6.360 6.250 6.330 13,953 +0.05(+0.80%)
Dec 27, 2019 6.250 6.353 6.250 6.280 8,900 -0.06(-0.95%)
Dec 26, 2019 6.157 6.340 6.157 6.340 2,468 +0.10(+1.60%)
Dec 24, 2019 6.240 6.260 6.230 6.240 13,800 -0.04(-0.64%)
Dec 23, 2019 6.350 6.350 6.220 6.280 14,255 -0.04(-0.63%)
Dec 20, 2019 6.300 6.340 6.150 6.320 18,200 +0.07(+1.12%)
Dec 19, 2019 6.410 6.410 6.150 6.250 2,003 +0.09(+1.46%)
Dec 18, 2019 6.184 6.184 6.140 6.160 3,709 -0.04(-0.65%)
Dec 17, 2019 6.240 6.280 6.200 6.200 1,953 -0.04(-0.64%)
Dec 16, 2019 6.300 6.350 6.240 6.240 5,929 -0.03(-0.48%)
Dec 13, 2019 6.330 6.393 6.230 6.270 13,600 -0.02(-0.24%)
Dec 12, 2019 6.250 6.390 6.230 6.285 4,942 -0.16(-2.41%)
Dec 11, 2019 6.360 6.440 6.225 6.440 10,457 +0.09(+1.42%)
Dec 10, 2019 6.350 6.400 6.300 6.350 14,560 +0.05(+0.79%)
Dec 09, 2019 6.380 6.429 6.240 6.300 38,283 -0.08(-1.25%)
Dec 06, 2019 6.150 6.430 6.100 6.380 18,700 +0.25(+4.08%)
Dec 05, 2019 6.100 6.150 6.060 6.130 5,106 +0.06(+0.99%)
Dec 04, 2019 6.090 6.193 6.030 6.070 19,497 +0.00(+0.00%)
Dec 03, 2019 6.280 6.300 6.070 6.070 24,311 -0.32(-5.01%)
Dec 02, 2019 6.180 6.390 5.940 6.390 15,515 +0.21(+3.40%)
Nov 29, 2019 6.150 6.230 6.060 6.180 9,900 +0.01(+0.16%)
Nov 27, 2019 6.150 6.399 6.094 6.170 72,600 +0.04(+0.65%)
Nov 26, 2019 6.110 6.220 6.110 6.130 8,401 -0.07(-1.13%)
Nov 25, 2019 6.670 6.670 6.175 6.200 33,525 -0.19(-2.97%)
Nov 22, 2019 6.165 6.440 6.165 6.390 15,200 +0.33(+5.45%)
Nov 21, 2019 6.200 6.200 5.990 6.060 10,640 +0.00(+0.00%)
Nov 20, 2019 6.130 6.220 5.980 6.060 41,196 -0.11(-1.78%)
Nov 19, 2019 6.360 6.360 6.140 6.170 16,863 -0.14(-2.22%)
Nov 18, 2019 6.560 6.560 6.310 6.310 21,937 -0.29(-4.39%)
Nov 15, 2019 6.760 6.760 6.570 6.600 9,300 -0.10(-1.53%)
Nov 14, 2019 6.350 6.703 6.340 6.703 10,640 +0.28(+4.40%)
Nov 13, 2019 7.010 7.010 6.410 6.420 22,852 -0.37(-5.45%)
Nov 12, 2019 6.970 6.970 6.593 6.790 29,135 -0.11(-1.59%)
Nov 11, 2019 7.300 7.300 6.750 6.900 17,278 -0.12(-1.71%)
Nov 08, 2019 7.220 7.260 7.020 7.020 22,200 -0.31(-4.23%)
Nov 07, 2019 7.310 7.540 7.240 7.330 27,318 -0.26(-3.43%)
Nov 06, 2019 7.420 7.590 7.140 7.590 84,999 +0.36(+4.98%)
Nov 05, 2019 8.000 8.000 7.060 7.230 81,510 -0.74(-9.28%)
Nov 04, 2019 8.050 8.060 7.897 7.970 15,238 -0.08(-0.99%)
Nov 01, 2019 8.070 8.170 8.010 8.050 8,100 -0.07(-0.86%)
Oct 31, 2019 8.130 8.140 8.080 8.120 1,547 -0.07(-0.85%)
Oct 30, 2019 8.300 8.301 8.100 8.190 18,345 -0.05(-0.57%)
Oct 29, 2019 8.200 8.350 8.200 8.237 14,276 -0.05(-0.64%)
Oct 28, 2019 8.390 8.450 8.200 8.290 20,969 +0.03(+0.36%)
Oct 25, 2019 8.450 8.450 8.260 8.260 8,200 +0.00(+0.00%)
Oct 24, 2019 7.970 8.331 7.950 8.260 25,499 +0.52(+6.72%)
Oct 23, 2019 8.150 8.150 7.740 7.740 6,666 -0.44(-5.38%)
Oct 22, 2019 8.710 8.710 7.620 8.180 23,434 -0.35(-4.15%)
Oct 21, 2019 8.000 8.730 7.984 8.534 30,340 +0.66(+8.44%)
Oct 18, 2019 7.952 7.971 7.850 7.870 57,500 -0.08(-1.01%)
Oct 17, 2019 8.050 8.050 7.950 7.950 8,027 +0.00(+0.00%)
Oct 16, 2019 7.850 7.950 7.850 7.950 16,097 +0.03(+0.38%)
Oct 15, 2019 7.900 7.955 7.690 7.920 13,990 +0.22(+2.86%)
Oct 14, 2019 7.900 7.900 7.700 7.700 279 -0.03(-0.42%)
Oct 11, 2019 7.750 7.852 7.690 7.732 47,000 +0.18(+2.41%)
Oct 10, 2019 7.529 7.558 7.510 7.550 39,356 +0.03(+0.40%)
Oct 09, 2019 7.300 7.550 7.300 7.520 15,383 +0.23(+3.16%)
Oct 08, 2019 7.250 7.320 7.110 7.290 10,774 -0.02(-0.29%)
Oct 07, 2019 6.990 7.311 6.908 7.311 4,320 +0.34(+4.91%)
Oct 04, 2019 6.831 6.969 6.831 6.969 4,200 +0.15(+2.19%)
Oct 03, 2019 6.830 6.830 6.412 6.820 4,149 +0.21(+3.18%)
Oct 02, 2019 6.760 6.878 6.360 6.610 26,447 -0.24(-3.50%)
Oct 01, 2019 6.960 6.980 6.850 6.850 15,056 -0.07(-1.01%)
Sep 30, 2019 6.951 6.951 6.920 6.920 400 -0.02(-0.29%)
Sep 27, 2019 7.000 7.000 6.930 6.940 7,100 +0.01(+0.14%)
Sep 26, 2019 7.040 7.050 6.930 6.930 21,898 -0.17(-2.39%)
Sep 25, 2019 6.939 7.100 6.935 7.100 17,927 +0.10(+1.43%)
Sep 24, 2019 6.950 7.050 6.950 7.000 61,063 +0.00(+0.00%)
Sep 23, 2019 6.990 7.050 6.955 7.000 71,341 +0.05(+0.79%)
Sep 20, 2019 6.880 7.000 6.880 6.945 9,300 +0.32(+4.75%)
Sep 19, 2019 6.840 7.030 6.630 6.630 14,967 -0.18(-2.64%)
Sep 18, 2019 6.750 6.850 6.750 6.810 23,828 +0.09(+1.34%)
Sep 17, 2019 6.850 6.850 6.720 6.720 4,102 -0.13(-1.90%)
Sep 16, 2019 6.540 6.850 6.360 6.850 13,435 +0.08(+1.18%)
Sep 13, 2019 6.750 6.990 6.650 6.770 9,600 +0.02(+0.30%)
Sep 12, 2019 6.410 6.750 6.410 6.750 7,225 +0.40(+6.30%)
Sep 11, 2019 6.300 6.464 6.300 6.350 19,436 +0.05(+0.83%)
Sep 10, 2019 6.310 6.342 6.200 6.298 12,562 -0.10(-1.60%)
Sep 09, 2019 6.350 6.500 6.280 6.400 2,809 +0.12(+1.91%)
Sep 06, 2019 6.120 6.280 6.120 6.280 1,200 +0.16(+2.61%)
Sep 05, 2019 6.260 6.260 6.120 6.120 1,924 -0.09(-1.45%)
Sep 04, 2019 6.330 6.340 6.210 6.210 5,751 -0.21(-3.27%)
Sep 03, 2019 6.650 6.650 6.420 6.420 4,348 +0.04(+0.63%)
Aug 30, 2019 6.410 6.410 6.380 6.380 400 -0.01(-0.13%)
Aug 29, 2019 6.431 6.610 6.388 6.388 13,187 +0.15(+2.38%)
Aug 28, 2019 6.350 6.467 6.240 6.240 3,322 -0.09(-1.42%)
Aug 27, 2019 6.570 6.570 6.330 6.330 15,283 +0.08(+1.26%)
Aug 26, 2019 5.900 6.251 5.900 6.251 9,955 +0.15(+2.45%)
Aug 23, 2019 6.460 6.630 6.020 6.102 8,300 -0.41(-6.28%)
Aug 22, 2019 6.500 6.600 6.490 6.510 28,294 +0.01(+0.16%)
Aug 21, 2019 6.600 6.690 6.500 6.500 6,981 -0.21(-3.18%)
Aug 20, 2019 6.710 6.830 6.660 6.713 13,487 -0.13(-1.85%)
Aug 19, 2019 7.170 7.170 6.730 6.840 27,499 -0.09(-1.30%)
Aug 16, 2019 7.010 7.100 6.890 6.930 13,400 +0.11(+1.61%)
Aug 15, 2019 7.070 7.070 6.820 6.820 14,108 -0.30(-4.21%)
Aug 14, 2019 7.200 7.200 6.940 7.120 32,788 -0.16(-2.21%)
Aug 13, 2019 7.090 7.330 7.090 7.281 28,602 +0.27(+3.87%)
Aug 12, 2019 7.010 7.220 7.000 7.010 9,363 -0.01(-0.14%)
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.