Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.83
+0.01 (0.15%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.93 | 6.98 | 6.76 | 6.83 | 6.83 | 0.15% | 149,942 |
| Apr 22, 2025 | 6.66 | 6.86 | 6.65 | 6.82 | 6.82 | 3.18% | 189,148 |
| Apr 21, 2025 | 6.58 | 6.66 | 6.50 | 6.61 | 6.61 | -0.30% | 125,420 |
| Apr 17, 2025 | 6.53 | 6.64 | 6.47 | 6.63 | 6.63 | 0.91% | 183,425 |
| Apr 16, 2025 | 6.61 | 6.68 | 6.56 | 6.57 | 6.57 | -0.61% | 125,289 |
| Apr 15, 2025 | 6.56 | 6.66 | 6.55 | 6.61 | 6.61 | 0.30% | 106,444 |
| Apr 14, 2025 | 6.69 | 6.70 | 6.50 | 6.59 | 6.59 | -0.30% | 67,901 |
| Apr 11, 2025 | 6.52 | 6.70 | 6.41 | 6.61 | 6.61 | 1.23% | 122,774 |
| Apr 10, 2025 | 6.58 | 6.67 | 6.48 | 6.53 | 6.53 | -1.80% | 117,617 |
| Apr 9, 2025 | 6.59 | 6.88 | 6.47 | 6.65 | 6.65 | -0.15% | 162,207 |
| Apr 8, 2025 | 6.71 | 6.85 | 6.57 | 6.66 | 6.66 | 0.76% | 150,358 |
| Apr 7, 2025 | 6.66 | 6.87 | 6.46 | 6.61 | 6.61 | -3.92% | 200,149 |
| Apr 4, 2025 | 6.89 | 7.09 | 6.78 | 6.88 | 6.88 | -2.69% | 165,310 |
| Apr 3, 2025 | 6.92 | 7.16 | 6.82 | 7.07 | 7.07 | - | 151,356 |
| Apr 2, 2025 | 7.06 | 7.18 | 7.00 | 7.07 | 7.07 | -0.98% | 89,354 |
| Apr 1, 2025 | 7.24 | 7.30 | 7.11 | 7.14 | 7.14 | -1.92% | 49,470 |
| Mar 31, 2025 | 7.21 | 7.47 | 7.20 | 7.28 | 7.28 | 0.14% | 150,107 |
| Mar 28, 2025 | 7.25 | 7.29 | 7.20 | 7.27 | 7.27 | 0.28% | 63,443 |
| Mar 27, 2025 | 7.22 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 124,151 |
| Mar 26, 2025 | 7.21 | 7.24 | 7.12 | 7.20 | 7.20 | - | 71,159 |
| Mar 25, 2025 | 7.30 | 7.33 | 7.18 | 7.20 | 7.20 | -1.37% | 67,634 |
| Mar 24, 2025 | 7.33 | 7.37 | 7.12 | 7.30 | 7.30 | 0.83% | 88,229 |
| Mar 21, 2025 | 7.31 | 7.50 | 7.18 | 7.24 | 7.24 | -1.63% | 198,576 |
| Mar 20, 2025 | 7.50 | 7.60 | 7.28 | 7.36 | 7.36 | -2.90% | 70,740 |
| Mar 19, 2025 | 7.53 | 7.60 | 7.44 | 7.58 | 7.58 | 1.20% | 102,122 |
| Mar 18, 2025 | 7.38 | 7.51 | 7.32 | 7.49 | 7.49 | 1.08% | 196,003 |
| Mar 17, 2025 | 7.53 | 7.68 | 7.41 | 7.41 | 7.41 | -2.11% | 108,724 |
| Mar 14, 2025 | 7.77 | 7.87 | 7.54 | 7.57 | 7.57 | -1.82% | 121,760 |
| Mar 13, 2025 | 7.85 | 7.86 | 7.62 | 7.71 | 7.71 | -1.28% | 134,096 |
| Mar 12, 2025 | 7.84 | 7.97 | 7.65 | 7.81 | 7.81 | 0.13% | 165,503 |
| Mar 11, 2025 | 7.40 | 7.96 | 7.33 | 7.80 | 7.80 | 5.41% | 224,648 |
| Mar 10, 2025 | 7.40 | 7.53 | 7.34 | 7.40 | 7.40 | -1.33% | 105,696 |
| Mar 7, 2025 | 7.45 | 7.54 | 7.35 | 7.50 | 7.50 | 0.54% | 101,257 |
| Mar 6, 2025 | 7.45 | 7.53 | 7.39 | 7.46 | 7.46 | -0.80% | 65,973 |
| Mar 5, 2025 | 7.61 | 7.70 | 7.50 | 7.52 | 7.52 | -1.18% | 75,481 |
| Mar 4, 2025 | 7.46 | 7.66 | 7.39 | 7.61 | 7.61 | 0.79% | 109,509 |
| Mar 3, 2025 | 7.78 | 7.87 | 7.52 | 7.55 | 7.55 | -3.70% | 143,424 |
| Feb 28, 2025 | 7.85 | 7.91 | 7.75 | 7.84 | 7.84 | -0.38% | 131,751 |
| Feb 27, 2025 | 7.86 | 7.91 | 7.81 | 7.87 | 7.87 | -0.38% | 82,790 |
| Feb 26, 2025 | 7.81 | 7.91 | 7.77 | 7.90 | 7.90 | 1.28% | 73,778 |
| Feb 25, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.30% | 66,748 |
| Feb 24, 2025 | 7.82 | 7.86 | 7.70 | 7.70 | 7.70 | -1.03% | 103,905 |
| Feb 21, 2025 | 8.07 | 8.07 | 7.72 | 7.78 | 7.78 | -2.38% | 145,401 |
| Feb 20, 2025 | 8.00 | 8.05 | 7.92 | 7.97 | 7.97 | -1.60% | 96,714 |
| Feb 19, 2025 | 7.91 | 8.18 | 7.78 | 8.10 | 8.10 | 2.40% | 86,104 |
| Feb 18, 2025 | 7.75 | 7.92 | 7.62 | 7.91 | 7.91 | 1.02% | 100,749 |
| Feb 14, 2025 | 8.00 | 8.03 | 7.79 | 7.83 | 7.83 | -2.00% | 51,770 |
| Feb 13, 2025 | 7.94 | 8.00 | 7.84 | 7.99 | 7.99 | 1.52% | 50,323 |
| Feb 12, 2025 | 7.85 | 7.98 | 7.81 | 7.87 | 7.87 | -0.25% | 65,411 |
| Feb 11, 2025 | 7.82 | 7.96 | 7.80 | 7.89 | 7.89 | -0.25% | 82,474 |