Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viemed Healthcare Inc
(NQ:
VMD
)
7.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.660
8.670
8.400
8.460
77,166
-0.04(-0.47%)
Feb 28, 2024
8.550
8.650
8.400
8.500
90,035
-0.11(-1.28%)
Feb 27, 2024
8.860
8.882
8.580
8.610
44,662
-0.15(-1.71%)
Feb 26, 2024
8.580
8.900
8.540
8.760
135,114
+0.17(+1.98%)
Feb 23, 2024
8.210
8.660
8.210
8.590
99,760
+0.39(+4.76%)
Feb 22, 2024
8.360
8.430
7.960
8.200
161,908
-0.16(-1.91%)
Feb 21, 2024
8.410
8.470
8.260
8.360
88,923
-0.10(-1.18%)
Feb 20, 2024
8.660
8.660
8.430
8.460
76,815
-0.20(-2.31%)
Feb 16, 2024
8.850
8.870
8.583
8.660
96,503
-0.21(-2.37%)
Feb 15, 2024
8.570
8.880
8.460
8.870
107,356
+0.34(+3.99%)
Feb 14, 2024
8.520
8.622
8.400
8.530
80,167
+0.15(+1.79%)
Feb 13, 2024
8.820
8.960
8.330
8.380
110,682
-0.60(-6.68%)
Feb 12, 2024
8.930
9.020
8.835
8.980
122,369
+0.05(+0.56%)
Feb 09, 2024
8.530
8.955
8.530
8.930
151,793
+0.38(+4.44%)
Feb 08, 2024
8.400
8.590
8.375
8.550
59,135
+0.14(+1.66%)
Feb 07, 2024
8.520
8.520
8.251
8.410
69,365
-0.10(-1.18%)
Feb 06, 2024
8.210
8.570
8.210
8.510
99,463
+0.28(+3.40%)
Feb 05, 2024
8.150
8.405
8.070
8.230
134,362
+0.08(+0.98%)
Feb 02, 2024
8.150
8.300
8.150
8.150
47,305
-0.11(-1.33%)
Feb 01, 2024
8.170
8.260
8.000
8.260
101,785
+0.14(+1.72%)
Jan 31, 2024
7.990
8.564
7.985
8.120
239,350
+0.16(+2.01%)
Jan 30, 2024
8.150
8.190
7.935
7.960
87,955
-0.20(-2.45%)
Jan 29, 2024
8.400
8.690
8.100
8.160
140,566
-0.23(-2.74%)
Jan 26, 2024
8.620
8.650
8.360
8.390
136,124
-0.14(-1.64%)
Jan 25, 2024
8.440
8.570
8.320
8.530
94,880
+0.18(+2.16%)
Jan 24, 2024
8.380
8.560
8.300
8.350
116,169
-0.01(-0.12%)
Jan 23, 2024
8.340
8.400
8.220
8.360
108,066
+0.11(+1.33%)
Jan 22, 2024
7.740
8.260
7.740
8.250
146,477
+0.51(+6.59%)
Jan 19, 2024
7.680
7.770
7.500
7.740
103,632
+0.12(+1.57%)
Jan 18, 2024
7.390
7.630
7.365
7.620
114,470
+0.23(+3.11%)
Jan 17, 2024
7.260
7.450
7.260
7.390
76,810
+0.08(+1.09%)
Jan 16, 2024
7.650
7.680
7.260
7.310
133,818
-0.45(-5.80%)
Jan 12, 2024
7.760
7.850
7.600
7.760
52,433
+0.11(+1.44%)
Jan 11, 2024
7.890
7.890
7.610
7.650
63,966
-0.28(-3.53%)
Jan 10, 2024
7.610
7.930
7.350
7.930
88,902
+0.30(+3.93%)
Jan 09, 2024
7.420
7.760
7.116
7.630
346,164
+0.34(+4.66%)
Jan 08, 2024
7.350
7.370
7.260
7.290
190,472
-0.05(-0.68%)
Jan 05, 2024
7.520
7.530
7.300
7.340
101,671
-0.15(-2.00%)
Jan 04, 2024
7.760
7.760
7.470
7.490
146,910
-0.21(-2.73%)
Jan 03, 2024
7.970
8.060
7.690
7.700
82,521
-0.29(-3.63%)
Jan 02, 2024
7.850
8.040
7.770
7.990
222,121
+0.14(+1.78%)
Dec 29, 2023
8.000
8.050
7.820
7.850
107,001
-0.15(-1.88%)
Dec 28, 2023
8.150
8.170
7.870
8.000
100,084
-0.16(-1.96%)
Dec 27, 2023
8.520
8.520
8.110
8.160
72,171
-0.29(-3.43%)
Dec 26, 2023
8.090
8.610
8.087
8.450
86,631
+0.35(+4.32%)
Dec 22, 2023
7.920
8.340
7.850
8.100
93,607
+0.22(+2.79%)
Dec 21, 2023
7.800
7.990
7.650
7.880
129,640
+0.18(+2.34%)
Dec 20, 2023
7.880
7.955
7.630
7.700
159,053
-0.15(-1.91%)
Dec 19, 2023
7.910
7.910
7.650
7.850
123,402
+0.06(+0.77%)
Dec 18, 2023
7.480
7.850
7.480
7.790
165,336
+0.32(+4.28%)
Dec 15, 2023
7.750
7.750
7.470
7.470
220,910
-0.13(-1.71%)
Dec 14, 2023
7.470
7.660
7.280
7.600
169,813
+0.17(+2.29%)
Dec 13, 2023
7.600
7.650
7.000
7.430
270,283
-0.15(-1.98%)
Dec 12, 2023
7.930
7.950
7.550
7.580
80,426
-0.27(-3.44%)
Dec 11, 2023
8.080
8.080
7.670
7.850
264,541
-0.18(-2.24%)
Dec 08, 2023
8.020
8.210
7.920
8.030
66,201
-0.02(-0.25%)
Dec 07, 2023
8.490
8.605
7.890
8.050
80,351
-0.35(-4.17%)
Dec 06, 2023
8.060
8.440
7.930
8.400
74,375
+0.45(+5.66%)
Dec 05, 2023
7.750
8.020
7.695
7.950
46,102
+0.17(+2.19%)
Dec 04, 2023
7.690
7.900
7.630
7.780
53,820
+0.12(+1.57%)
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
.