Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
8.54
-0.07 (-0.81%)
At close: Nov 20, 2024, 4:00 PM
7.00
-1.54 (-18.03%)
Pre-market: Nov 21, 2024, 5:28 AM EST
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.58 | 8.63 | 8.45 | 8.54 | 8.54 | -0.81% | 136,066 |
| Nov 19, 2024 | 8.46 | 8.66 | 8.45 | 8.61 | 8.61 | 0.82% | 166,799 |
| Nov 18, 2024 | 8.83 | 8.90 | 8.53 | 8.54 | 8.54 | -3.50% | 133,162 |
| Nov 15, 2024 | 9.13 | 9.13 | 8.83 | 8.85 | 8.85 | -2.32% | 202,602 |
| Nov 14, 2024 | 9.16 | 9.25 | 9.04 | 9.06 | 9.06 | -0.98% | 166,482 |
| Nov 13, 2024 | 9.51 | 9.68 | 9.10 | 9.15 | 9.15 | -2.66% | 254,507 |
| Nov 12, 2024 | 9.51 | 9.66 | 9.34 | 9.40 | 9.40 | -1.16% | 217,916 |
| Nov 11, 2024 | 9.20 | 9.77 | 9.19 | 9.51 | 9.51 | 4.85% | 427,196 |
| Nov 8, 2024 | 9.00 | 9.12 | 8.92 | 9.07 | 9.07 | 0.78% | 1,054,589 |
| Nov 7, 2024 | 9.64 | 9.81 | 8.95 | 9.00 | 9.00 | -1.53% | 483,827 |
| Nov 6, 2024 | 9.17 | 9.41 | 8.98 | 9.14 | 9.14 | 3.86% | 343,247 |
| Nov 5, 2024 | 8.50 | 8.84 | 8.44 | 8.80 | 8.80 | 3.17% | 159,234 |
| Nov 4, 2024 | 8.58 | 8.70 | 8.49 | 8.53 | 8.53 | -0.93% | 101,654 |
| Nov 1, 2024 | 8.61 | 8.74 | 8.56 | 8.61 | 8.61 | 0.70% | 66,642 |
| Oct 31, 2024 | 8.88 | 8.88 | 8.55 | 8.55 | 8.55 | -3.72% | 170,263 |
| Oct 30, 2024 | 9.02 | 9.17 | 8.82 | 8.88 | 8.88 | -1.88% | 214,816 |
| Oct 29, 2024 | 9.02 | 9.18 | 8.90 | 9.05 | 9.05 | -0.44% | 129,056 |
| Oct 28, 2024 | 9.30 | 9.37 | 9.00 | 9.09 | 9.09 | -1.62% | 178,867 |
| Oct 25, 2024 | 9.33 | 9.37 | 9.19 | 9.24 | 9.24 | -0.22% | 89,142 |
| Oct 24, 2024 | 9.29 | 9.48 | 9.25 | 9.26 | 9.26 | -0.22% | 109,653 |
| Oct 23, 2024 | 9.25 | 9.31 | 9.20 | 9.28 | 9.28 | -0.11% | 100,596 |
| Oct 22, 2024 | 9.19 | 9.31 | 9.19 | 9.29 | 9.29 | 0.76% | 69,217 |
| Oct 21, 2024 | 9.19 | 9.24 | 9.01 | 9.22 | 9.22 | 0.33% | 121,218 |
| Oct 18, 2024 | 9.26 | 9.31 | 9.11 | 9.19 | 9.19 | -0.22% | 108,445 |
| Oct 17, 2024 | 9.09 | 9.35 | 8.96 | 9.21 | 9.21 | 1.43% | 115,164 |
| Oct 16, 2024 | 8.85 | 9.18 | 8.84 | 9.08 | 9.08 | 3.30% | 128,469 |
| Oct 15, 2024 | 8.71 | 8.89 | 8.55 | 8.79 | 8.79 | 0.80% | 92,776 |
| Oct 14, 2024 | 8.76 | 8.96 | 8.68 | 8.72 | 8.72 | -0.57% | 144,978 |
| Oct 11, 2024 | 8.54 | 8.80 | 8.53 | 8.77 | 8.77 | 2.57% | 215,106 |
| Oct 10, 2024 | 8.40 | 8.57 | 8.16 | 8.55 | 8.55 | 0.59% | 129,310 |
| Oct 9, 2024 | 8.42 | 8.61 | 8.37 | 8.50 | 8.50 | 0.71% | 121,239 |
| Oct 8, 2024 | 8.47 | 8.68 | 8.39 | 8.44 | 8.44 | -0.47% | 93,205 |
| Oct 7, 2024 | 8.35 | 8.55 | 8.23 | 8.48 | 8.48 | 1.50% | 182,325 |
| Oct 4, 2024 | 8.24 | 8.45 | 8.24 | 8.36 | 8.36 | 2.39% | 144,454 |
| Oct 3, 2024 | 7.97 | 8.32 | 7.91 | 8.16 | 8.16 | 2.38% | 156,174 |
| Oct 2, 2024 | 7.40 | 8.02 | 7.40 | 7.97 | 7.97 | 7.27% | 330,054 |
| Oct 1, 2024 | 7.35 | 7.44 | 7.20 | 7.43 | 7.43 | 1.36% | 542,960 |
| Sep 30, 2024 | 7.23 | 7.39 | 7.21 | 7.33 | 7.33 | 0.55% | 133,251 |
| Sep 27, 2024 | 7.30 | 7.37 | 7.24 | 7.29 | 7.29 | 0.69% | 78,756 |
| Sep 26, 2024 | 7.18 | 7.33 | 7.18 | 7.24 | 7.24 | 1.83% | 321,309 |
| Sep 25, 2024 | 7.26 | 7.34 | 7.10 | 7.11 | 7.11 | -1.93% | 127,961 |
| Sep 24, 2024 | 7.29 | 7.32 | 7.15 | 7.25 | 7.25 | -0.82% | 68,332 |
| Sep 23, 2024 | 7.38 | 7.46 | 7.31 | 7.31 | 7.31 | -0.27% | 51,828 |
| Sep 20, 2024 | 7.46 | 7.47 | 7.32 | 7.33 | 7.33 | -1.74% | 219,550 |
| Sep 19, 2024 | 7.50 | 7.51 | 7.39 | 7.46 | 7.46 | 0.95% | 56,453 |
| Sep 18, 2024 | 7.50 | 7.55 | 7.37 | 7.39 | 7.39 | -2.76% | 83,718 |
| Sep 17, 2024 | 7.50 | 7.66 | 7.46 | 7.60 | 7.60 | 2.29% | 173,994 |
| Sep 16, 2024 | 7.60 | 7.63 | 7.41 | 7.43 | 7.43 | -2.11% | 63,999 |
| Sep 13, 2024 | 7.50 | 7.62 | 7.46 | 7.59 | 7.59 | 1.61% | 141,347 |
| Sep 12, 2024 | 7.35 | 7.50 | 7.29 | 7.47 | 7.47 | 1.63% | 54,630 |
| Sep 11, 2024 | 7.28 | 7.36 | 7.19 | 7.35 | 7.35 | 0.27% | 32,913 |
| Sep 10, 2024 | 7.36 | 7.36 | 7.18 | 7.33 | 7.33 | -0.95% | 66,049 |
| Sep 9, 2024 | 7.33 | 7.47 | 7.27 | 7.40 | 7.40 | 0.95% | 57,418 |
| Sep 6, 2024 | 7.59 | 7.59 | 7.28 | 7.33 | 7.33 | -3.43% | 292,222 |
| Sep 5, 2024 | 7.53 | 7.61 | 7.45 | 7.59 | 7.59 | 0.80% | 138,214 |
| Sep 4, 2024 | 7.18 | 7.77 | 7.18 | 7.53 | 7.53 | 1.89% | 262,270 |
| Sep 3, 2024 | 7.52 | 7.59 | 7.29 | 7.39 | 7.39 | -2.76% | 65,980 |
| Aug 30, 2024 | 7.50 | 7.62 | 7.40 | 7.60 | 7.60 | 2.29% | 64,135 |
| Aug 29, 2024 | 7.48 | 7.56 | 7.41 | 7.43 | 7.43 | 0.13% | 53,539 |
| Aug 28, 2024 | 7.36 | 7.43 | 7.26 | 7.42 | 7.42 | 0.41% | 41,730 |
| Aug 27, 2024 | 7.29 | 7.44 | 7.25 | 7.39 | 7.39 | 0.68% | 81,286 |
| Aug 26, 2024 | 7.50 | 7.50 | 7.25 | 7.34 | 7.34 | -0.68% | 66,377 |
| Aug 23, 2024 | 7.28 | 7.52 | 7.19 | 7.39 | 7.39 | 2.35% | 71,545 |
| Aug 22, 2024 | 7.17 | 7.24 | 7.07 | 7.22 | 7.22 | 0.98% | 77,684 |
| Aug 21, 2024 | 7.43 | 7.43 | 7.10 | 7.15 | 7.15 | -3.12% | 66,939 |
| Aug 20, 2024 | 7.29 | 7.45 | 7.25 | 7.38 | 7.38 | 0.96% | 60,570 |
| Aug 19, 2024 | 7.44 | 7.48 | 7.19 | 7.31 | 7.31 | -1.75% | 42,475 |
| Aug 16, 2024 | 7.20 | 7.55 | 7.13 | 7.44 | 7.44 | 3.33% | 205,288 |
| Aug 15, 2024 | 7.09 | 7.33 | 7.09 | 7.20 | 7.20 | 1.55% | 209,618 |
| Aug 14, 2024 | 7.09 | 7.13 | 7.00 | 7.09 | 7.09 | - | 53,526 |
| Aug 13, 2024 | 7.07 | 7.20 | 7.02 | 7.09 | 7.09 | 0.42% | 83,219 |
| Aug 12, 2024 | 7.26 | 7.26 | 7.03 | 7.06 | 7.06 | -2.75% | 117,767 |
| Aug 9, 2024 | 7.18 | 7.40 | 7.14 | 7.26 | 7.26 | 1.11% | 67,440 |
| Aug 8, 2024 | 6.40 | 7.20 | 6.40 | 7.18 | 7.18 | 9.95% | 152,543 |
| Aug 7, 2024 | 6.81 | 6.81 | 6.47 | 6.53 | 6.53 | -3.40% | 100,531 |
| Aug 6, 2024 | 6.64 | 6.84 | 6.56 | 6.76 | 6.76 | 1.96% | 70,466 |
| Aug 5, 2024 | 6.64 | 6.77 | 6.53 | 6.63 | 6.63 | -3.91% | 140,997 |
| Aug 2, 2024 | 6.65 | 6.94 | 6.54 | 6.90 | 6.90 | 0.58% | 128,438 |
| Aug 1, 2024 | 7.21 | 7.33 | 6.85 | 6.86 | 6.86 | -4.85% | 111,167 |
| Jul 31, 2024 | 7.22 | 7.35 | 7.03 | 7.21 | 7.21 | 0.84% | 135,178 |
| Jul 30, 2024 | 7.23 | 7.26 | 7.13 | 7.15 | 7.15 | -0.56% | 92,131 |
| Jul 29, 2024 | 7.43 | 7.43 | 7.16 | 7.19 | 7.19 | -3.10% | 77,127 |
| Jul 26, 2024 | 7.69 | 7.69 | 7.31 | 7.42 | 7.42 | -1.98% | 101,689 |
| Jul 25, 2024 | 7.37 | 7.72 | 7.37 | 7.57 | 7.57 | 2.85% | 115,238 |
| Jul 24, 2024 | 7.49 | 7.55 | 7.30 | 7.36 | 7.36 | -1.74% | 101,094 |
| Jul 23, 2024 | 6.99 | 7.51 | 6.95 | 7.49 | 7.49 | 5.79% | 248,951 |
| Jul 22, 2024 | 6.78 | 7.12 | 6.78 | 7.08 | 7.08 | 3.96% | 91,724 |
| Jul 19, 2024 | 7.11 | 7.24 | 6.81 | 6.81 | 6.81 | -3.95% | 62,605 |
| Jul 18, 2024 | 7.16 | 7.30 | 7.04 | 7.09 | 7.09 | -1.39% | 145,791 |
| Jul 17, 2024 | 7.18 | 7.28 | 7.07 | 7.19 | 7.19 | -0.28% | 126,407 |
| Jul 16, 2024 | 6.91 | 7.23 | 6.89 | 7.21 | 7.21 | 5.56% | 166,393 |
| Jul 15, 2024 | 6.76 | 6.92 | 6.73 | 6.83 | 6.83 | 2.09% | 172,378 |
| Jul 12, 2024 | 6.69 | 6.78 | 6.57 | 6.69 | 6.69 | 1.67% | 159,084 |
| Jul 11, 2024 | 6.54 | 6.61 | 6.43 | 6.58 | 6.58 | 3.46% | 149,446 |
| Jul 10, 2024 | 6.33 | 6.40 | 6.28 | 6.36 | 6.36 | 0.95% | 104,218 |
| Jul 9, 2024 | 6.36 | 6.37 | 6.27 | 6.30 | 6.30 | -0.94% | 62,153 |
| Jul 8, 2024 | 6.47 | 6.57 | 6.36 | 6.36 | 6.36 | -0.63% | 135,160 |
| Jul 5, 2024 | 6.56 | 6.56 | 6.32 | 6.40 | 6.40 | -3.03% | 214,247 |
| Jul 3, 2024 | 6.57 | 6.63 | 6.51 | 6.60 | 6.60 | 0.76% | 25,539 |
| Jul 2, 2024 | 6.40 | 6.58 | 6.38 | 6.55 | 6.55 | 2.34% | 66,832 |