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 (%)
May 29, 2020
8.000
8.410
7.900
8.330
208,400
+0.33(+4.13%)
May 28, 2020
8.170
8.380
7.950
8.000
178,800
-0.03(-0.37%)
May 27, 2020
8.500
8.555
7.800
8.030
494,913
-0.45(-5.31%)
May 26, 2020
8.600
8.720
8.420
8.480
353,555
+0.10(+1.19%)
May 22, 2020
7.830
8.390
7.700
8.380
343,300
+0.56(+7.16%)
May 21, 2020
7.650
7.890
7.440
7.820
209,447
+0.17(+2.22%)
May 20, 2020
7.810
7.940
7.520
7.650
221,259
-0.13(-1.67%)
May 19, 2020
8.040
8.160
7.740
7.780
298,049
-0.03(-0.38%)
May 18, 2020
8.180
8.270
7.410
7.810
446,568
+0.06(+0.77%)
May 15, 2020
7.000
7.860
6.970
7.750
1,453,000
+0.66(+9.31%)
May 14, 2020
6.880
7.180
6.430
7.090
196,122
+0.14(+2.01%)
May 13, 2020
7.140
7.160
6.760
6.950
312,833
-0.07(-1.00%)
May 12, 2020
7.240
7.330
6.990
7.020
243,433
-0.20(-2.77%)
May 11, 2020
7.100
7.390
7.005
7.220
222,628
+0.17(+2.41%)
May 08, 2020
7.100
7.100
6.830
7.050
141,000
+0.04(+0.57%)
May 07, 2020
6.850
7.120
6.850
7.010
190,773
+0.23(+3.39%)
May 06, 2020
6.800
7.040
6.690
6.780
179,348
-0.02(-0.29%)
May 05, 2020
6.950
7.240
6.290
6.800
646,495
+0.49(+7.77%)
May 04, 2020
6.580
6.580
6.170
6.310
197,650
-0.30(-4.54%)
May 01, 2020
6.310
6.690
6.130
6.610
267,400
+0.12(+1.85%)
Apr 30, 2020
6.560
6.620
6.400
6.490
157,804
-0.11(-1.67%)
Apr 29, 2020
6.900
6.900
6.530
6.600
233,734
-0.20(-2.94%)
Apr 28, 2020
7.070
7.200
6.690
6.800
177,108
-0.25(-3.55%)
Apr 27, 2020
6.780
7.100
6.560
7.050
256,592
+0.40(+6.02%)
Apr 24, 2020
6.530
6.740
6.380
6.650
155,400
+0.22(+3.42%)
Apr 23, 2020
6.520
6.570
6.260
6.430
314,293
-0.02(-0.31%)
Apr 22, 2020
6.590
6.700
6.350
6.450
85,656
-0.06(-0.92%)
Apr 21, 2020
6.700
6.700
6.120
6.510
286,922
-0.23(-3.41%)
Apr 20, 2020
6.600
6.970
6.370
6.740
251,048
+0.09(+1.35%)
Apr 17, 2020
6.500
6.710
6.280
6.650
190,400
+0.40(+6.40%)
Apr 16, 2020
6.310
6.400
6.110
6.250
461,301
+0.10(+1.63%)
Apr 15, 2020
6.110
6.250
5.900
6.150
198,573
-0.02(-0.32%)
Apr 14, 2020
6.200
6.500
6.120
6.170
348,629
+0.07(+1.15%)
Apr 13, 2020
5.810
6.140
5.740
6.100
647,642
+0.81(+15.31%)
Apr 09, 2020
5.100
5.380
5.050
5.290
400,300
+0.23(+4.55%)
Apr 08, 2020
5.020
5.230
4.750
5.060
146,111
-0.14(-2.69%)
Apr 07, 2020
5.000
5.490
5.000
5.200
408,085
+0.80(+18.18%)
Apr 06, 2020
4.260
4.420
3.980
4.400
237,275
+0.14(+3.29%)
Apr 03, 2020
4.650
4.730
4.240
4.260
122,800
-0.34(-7.39%)
Apr 02, 2020
4.550
4.710
4.340
4.600
133,225
+0.13(+2.91%)
Apr 01, 2020
4.690
4.730
4.360
4.470
112,933
-0.29(-6.09%)
Mar 31, 2020
4.560
4.925
4.560
4.760
226,922
+0.19(+4.16%)
Mar 30, 2020
4.330
4.630
4.230
4.570
406,781
+0.36(+8.55%)
Mar 27, 2020
4.110
4.310
3.839
4.210
421,200
-0.02(-0.47%)
Mar 26, 2020
4.450
4.450
4.020
4.230
194,080
+0.10(+2.42%)
Mar 25, 2020
4.100
4.670
3.850
4.130
447,606
+0.08(+1.98%)
Mar 24, 2020
4.200
4.290
3.520
4.050
307,888
+0.01(+0.25%)
Mar 23, 2020
5.250
5.310
3.780
4.040
503,322
-0.63(-13.49%)
Mar 20, 2020
4.020
5.000
3.950
4.670
1,140,700
+0.96(+25.88%)
Mar 19, 2020
3.400
3.850
3.150
3.710
421,865
+0.51(+15.94%)
Mar 18, 2020
3.160
3.670
2.830
3.200
715,827
-0.02(-0.62%)
Mar 17, 2020
2.910
3.550
2.790
3.220
508,841
+0.50(+18.38%)
Mar 16, 2020
2.760
2.800
2.440
2.720
116,353
-0.18(-6.21%)
Mar 13, 2020
2.900
3.230
2.690
2.900
107,300
+0.06(+2.11%)
Mar 12, 2020
2.890
3.000
2.670
2.840
361,147
-0.25(-8.09%)
Mar 11, 2020
3.540
3.560
2.990
3.090
114,409
-0.56(-15.34%)
Mar 10, 2020
3.550
3.710
3.499
3.650
71,961
+0.14(+3.99%)
Mar 09, 2020
3.600
3.750
3.336
3.510
131,533
-0.43(-10.91%)
Mar 06, 2020
4.000
4.020
3.880
3.940
86,800
-0.12(-2.96%)
Mar 05, 2020
4.140
4.140
4.010
4.060
30,749
-0.15(-3.56%)
Mar 04, 2020
4.000
4.400
4.000
4.210
27,360
+0.21(+5.25%)
Mar 03, 2020
4.620
5.128
3.940
4.000
281,071
-0.80(-16.67%)
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
.