Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Viemed Healthcare, Inc. - Common Shares (NQ:VMD)

6.120 -0.170 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 6.290 6.330 6.100 6.120 512,946 -0.17(-2.70%)
Jul 24, 2025 6.460 6.500 6.280 6.290 272,820 -0.17(-2.63%)
Jul 23, 2025 6.520 6.560 6.460 6.460 262,890 -0.04(-0.62%)
Jul 22, 2025 6.460 6.610 6.460 6.500 208,672 +0.03(+0.46%)
Jul 21, 2025 6.500 6.630 6.465 6.470 217,516 -0.02(-0.31%)
Jul 18, 2025 6.720 6.740 6.490 6.490 206,271 -0.18(-2.70%)
Jul 17, 2025 6.680 6.760 6.614 6.670 210,963 -0.02(-0.30%)
Jul 16, 2025 6.620 6.730 6.610 6.690 218,850 +0.07(+1.06%)
Jul 15, 2025 6.740 6.760 6.590 6.620 194,710 -0.10(-1.49%)
Jul 14, 2025 6.740 6.820 6.670 6.720 151,064 -0.02(-0.30%)
Jul 11, 2025 6.930 7.005 6.720 6.740 132,526 -0.24(-3.44%)
Jul 10, 2025 6.980 7.070 6.915 6.980 150,901 +0.00(+0.00%)
Jul 09, 2025 7.020 7.060 6.940 6.980 123,637 -0.04(-0.57%)
Jul 08, 2025 6.900 7.055 6.860 7.020 184,443 +0.15(+2.18%)
Jul 07, 2025 7.150 7.195 6.862 6.870 170,818 -0.28(-3.92%)
Jul 03, 2025 7.150 7.250 7.100 7.150 96,426 +0.07(+0.99%)
Jul 02, 2025 7.000 7.100 6.870 7.080 204,432 +0.08(+1.14%)
Jul 01, 2025 6.860 7.100 6.820 7.000 223,820 +0.09(+1.30%)
Jun 30, 2025 6.980 7.044 6.800 6.910 462,772 -0.01(-0.14%)
Jun 27, 2025 6.940 7.080 6.890 6.920 644,738 +0.01(+0.14%)
Jun 26, 2025 7.000 7.077 6.810 6.910 194,187 -0.07(-1.00%)
Jun 25, 2025 6.920 7.040 6.920 6.980 80,397 +0.05(+0.72%)
Jun 24, 2025 6.680 6.980 6.650 6.930 461,795 +0.26(+3.90%)
Jun 23, 2025 6.600 6.740 6.550 6.670 146,565 +0.05(+0.76%)
Jun 20, 2025 6.600 6.690 6.560 6.620 179,299 +0.04(+0.61%)
Jun 18, 2025 6.600 6.750 6.555 6.580 121,678 -0.02(-0.30%)
Jun 17, 2025 6.690 6.840 6.600 6.600 136,749 -0.15(-2.22%)
Jun 16, 2025 6.650 6.820 6.650 6.750 106,288 +0.10(+1.50%)
Jun 13, 2025 6.710 6.800 6.645 6.650 102,829 -0.13(-1.92%)
Jun 12, 2025 6.750 6.820 6.660 6.780 105,683 +0.03(+0.44%)
Jun 11, 2025 6.910 6.980 6.750 6.750 95,858 -0.15(-2.17%)
Jun 10, 2025 6.880 7.000 6.845 6.900 144,271 +0.03(+0.44%)
Jun 09, 2025 7.000 7.240 6.755 6.870 329,257 +0.15(+2.23%)
Jun 06, 2025 6.670 6.740 6.620 6.720 195,656 +0.13(+1.97%)
Jun 05, 2025 6.860 6.920 6.560 6.590 186,205 -0.28(-4.08%)
Jun 04, 2025 6.790 6.969 6.785 6.870 174,990 +0.08(+1.18%)
Jun 03, 2025 6.560 6.850 6.510 6.790 197,361 +0.23(+3.51%)
Jun 02, 2025 6.650 6.658 6.520 6.560 94,936 -0.09(-1.35%)
May 30, 2025 6.570 6.655 6.480 6.650 129,264 +0.08(+1.22%)
May 29, 2025 6.590 6.625 6.520 6.570 78,002 +0.00(+0.00%)
May 28, 2025 6.580 6.640 6.500 6.570 116,733 -0.03(-0.45%)
May 27, 2025 6.470 6.640 6.460 6.600 127,684 +0.18(+2.80%)
May 23, 2025 6.500 6.500 6.360 6.420 139,804 -0.10(-1.53%)
May 22, 2025 6.620 6.650 6.510 6.520 110,390 -0.15(-2.25%)
May 21, 2025 6.820 6.830 6.620 6.670 187,109 -0.13(-1.91%)
May 20, 2025 6.780 6.830 6.710 6.800 160,894 +0.05(+0.74%)
May 19, 2025 6.710 6.835 6.565 6.750 139,092 -0.01(-0.15%)
May 16, 2025 6.740 6.830 6.690 6.760 173,032 +0.02(+0.30%)
May 15, 2025 6.890 6.926 6.670 6.740 171,306 -0.13(-1.89%)
May 14, 2025 6.890 6.990 6.630 6.870 271,524 -0.02(-0.29%)
May 13, 2025 6.570 6.950 6.560 6.890 374,778 +0.38(+5.84%)
May 12, 2025 6.360 6.570 6.270 6.510 329,270 +0.19(+3.01%)
May 09, 2025 6.460 6.460 6.135 6.320 294,621 -0.10(-1.56%)
May 08, 2025 7.270 7.310 6.400 6.420 381,207 -0.85(-11.69%)
May 07, 2025 7.460 7.580 7.180 7.270 156,024 -0.13(-1.76%)
May 06, 2025 7.270 7.565 7.250 7.400 206,546 +0.07(+0.95%)
May 05, 2025 7.340 7.380 7.280 7.330 76,208 -0.04(-0.54%)
May 02, 2025 7.130 7.500 7.085 7.370 194,288 +0.31(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.