Skip to main content
Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
7.98
-0.04 (-0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.008.117.947.987.98-0.50%374,011
Dec 19, 20248.218.268.008.028.02-1.35%134,500
Dec 18, 20248.638.638.078.138.13-5.36%156,549
Dec 17, 20248.658.798.558.598.59-1.15%192,960
Dec 16, 20248.718.898.638.698.69-0.57%264,933
Dec 13, 20248.668.938.648.748.740.69%102,326
Dec 12, 20248.898.908.678.688.68-2.47%135,347
Dec 11, 20248.908.968.758.908.901.14%107,198
Dec 10, 20248.668.878.648.808.802.21%101,928
Dec 9, 20248.688.758.558.618.61-0.12%95,388
Dec 6, 20248.628.688.518.628.620.70%80,803
Dec 5, 20248.708.858.538.568.56-1.83%118,293
Dec 4, 20248.728.808.528.728.720.23%102,105
Dec 3, 20248.989.008.698.708.70-3.23%72,973
Dec 2, 20248.619.058.608.998.993.69%124,611
Nov 29, 20248.588.678.518.678.671.29%64,502
Nov 27, 20248.658.698.538.568.56-1.15%58,830
Nov 26, 20248.708.828.528.668.660.12%112,671
Nov 25, 20248.798.988.658.658.65-1.14%132,539
Nov 22, 20248.758.908.558.758.750.46%140,701
Nov 21, 20248.698.808.448.718.711.99%119,077
Nov 20, 20248.588.638.458.548.54-0.81%136,066
Nov 19, 20248.468.668.458.618.610.82%166,799
Nov 18, 20248.838.908.538.548.54-3.50%133,162
Nov 15, 20249.139.138.838.858.85-2.32%202,602
Nov 14, 20249.169.259.049.069.06-0.98%166,482
Nov 13, 20249.519.689.109.159.15-2.66%254,507
Nov 12, 20249.519.669.349.409.40-1.16%217,916
Nov 11, 20249.209.779.199.519.514.85%427,196
Nov 8, 20249.009.128.929.079.070.78%1,054,589
Nov 7, 20249.649.818.959.009.00-1.53%483,827
Nov 6, 20249.179.418.989.149.143.86%343,247
Nov 5, 20248.508.848.448.808.803.17%159,234
Nov 4, 20248.588.708.498.538.53-0.93%101,654
Nov 1, 20248.618.748.568.618.610.70%66,642
Oct 31, 20248.888.888.558.558.55-3.72%170,263
Oct 30, 20249.029.178.828.888.88-1.88%214,816
Oct 29, 20249.029.188.909.059.05-0.44%129,056
Oct 28, 20249.309.379.009.099.09-1.62%178,867
Oct 25, 20249.339.379.199.249.24-0.22%89,142
Oct 24, 20249.299.489.259.269.26-0.22%109,653
Oct 23, 20249.259.319.209.289.28-0.11%100,596
Oct 22, 20249.199.319.199.299.290.76%69,217
Oct 21, 20249.199.249.019.229.220.33%121,218
Oct 18, 20249.269.319.119.199.19-0.22%108,445
Oct 17, 20249.099.358.969.219.211.43%115,164
Oct 16, 20248.859.188.849.089.083.30%128,469
Oct 15, 20248.718.898.558.798.790.80%92,776
Oct 14, 20248.768.968.688.728.72-0.57%144,978
Oct 11, 20248.548.808.538.778.772.57%215,106
Oct 10, 20248.408.578.168.558.550.59%129,310
Oct 9, 20248.428.618.378.508.500.71%121,239
Oct 8, 20248.478.688.398.448.44-0.47%93,205
Oct 7, 20248.358.558.238.488.481.50%182,325
Oct 4, 20248.248.458.248.368.362.39%144,454
Oct 3, 20247.978.327.918.168.162.38%156,174
Oct 2, 20247.408.027.407.977.977.27%330,054
Oct 1, 20247.357.447.207.437.431.36%542,960
Sep 30, 20247.237.397.217.337.330.55%133,251
Sep 27, 20247.307.377.247.297.290.69%78,756
Sep 26, 20247.187.337.187.247.241.83%321,309
Sep 25, 20247.267.347.107.117.11-1.93%127,961
Sep 24, 20247.297.327.157.257.25-0.82%68,332
Sep 23, 20247.387.467.317.317.31-0.27%51,828
Sep 20, 20247.467.477.327.337.33-1.74%219,550
Sep 19, 20247.507.517.397.467.460.95%56,453
Sep 18, 20247.507.557.377.397.39-2.76%83,718
Sep 17, 20247.507.667.467.607.602.29%173,994
Sep 16, 20247.607.637.417.437.43-2.11%63,999
Sep 13, 20247.507.627.467.597.591.61%141,347
Sep 12, 20247.357.507.297.477.471.63%54,630
Sep 11, 20247.287.367.197.357.350.27%32,913
Sep 10, 20247.367.367.187.337.33-0.95%66,049
Sep 9, 20247.337.477.277.407.400.95%57,418
Sep 6, 20247.597.597.287.337.33-3.43%292,222
Sep 5, 20247.537.617.457.597.590.80%138,214
Sep 4, 20247.187.777.187.537.531.89%262,270
Sep 3, 20247.527.597.297.397.39-2.76%65,980
Aug 30, 20247.507.627.407.607.602.29%64,135
Aug 29, 20247.487.567.417.437.430.13%53,539
Aug 28, 20247.367.437.267.427.420.41%41,730
Aug 27, 20247.297.447.257.397.390.68%81,286
Aug 26, 20247.507.507.257.347.34-0.68%66,377
Aug 23, 20247.287.527.197.397.392.35%71,545
Aug 22, 20247.177.247.077.227.220.98%77,684
Aug 21, 20247.437.437.107.157.15-3.12%66,939
Aug 20, 20247.297.457.257.387.380.96%60,570
Aug 19, 20247.447.487.197.317.31-1.75%42,475
Aug 16, 20247.207.557.137.447.443.33%205,288
Aug 15, 20247.097.337.097.207.201.55%209,618
Aug 14, 20247.097.137.007.097.09-53,526
Aug 13, 20247.077.207.027.097.090.42%83,219
Aug 12, 20247.267.267.037.067.06-2.75%117,767
Aug 9, 20247.187.407.147.267.261.11%67,440
Aug 8, 20246.407.206.407.187.189.95%152,543
Aug 7, 20246.816.816.476.536.53-3.40%100,531
Aug 6, 20246.646.846.566.766.761.96%70,466
Aug 5, 20246.646.776.536.636.63-3.91%140,997
Aug 2, 20246.656.946.546.906.900.58%128,438
Aug 1, 20247.217.336.856.866.86-4.85%111,167