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 31, 2023
9.490
9.750
9.340
9.530
152,663
+0.06(+0.63%)
May 30, 2023
9.340
9.545
9.290
9.470
206,838
+0.11(+1.18%)
May 26, 2023
9.590
9.670
9.330
9.360
105,262
-0.27(-2.80%)
May 25, 2023
9.690
9.790
9.550
9.630
104,340
-0.02(-0.21%)
May 24, 2023
9.750
9.795
9.520
9.650
196,910
-0.10(-1.03%)
May 23, 2023
9.880
10.03
9.660
9.750
117,595
-0.13(-1.32%)
May 22, 2023
10.59
10.68
9.830
9.880
209,319
-0.71(-6.70%)
May 19, 2023
10.18
10.63
10.18
10.59
286,076
+0.31(+3.02%)
May 18, 2023
10.47
10.59
10.20
10.28
176,724
-0.18(-1.72%)
May 17, 2023
10.33
10.71
10.33
10.46
211,185
+0.13(+1.26%)
May 16, 2023
10.79
10.79
10.00
10.33
210,333
-0.46(-4.31%)
May 15, 2023
10.38
11.08
10.38
10.79
132,124
+0.41(+4.00%)
May 12, 2023
10.34
10.52
10.28
10.38
125,442
+0.00(+0.00%)
May 11, 2023
10.55
10.70
10.31
10.38
104,062
-0.27(-2.54%)
May 10, 2023
10.39
10.76
10.39
10.65
81,964
+0.16(+1.48%)
May 09, 2023
11.00
11.00
9.700
10.49
278,734
-0.29(-2.73%)
May 08, 2023
10.71
10.94
10.41
10.79
131,820
+0.09(+0.84%)
May 05, 2023
10.47
10.74
10.44
10.70
66,828
+0.18(+1.71%)
May 04, 2023
10.73
10.79
10.43
10.52
74,863
-0.18(-1.68%)
May 03, 2023
10.90
10.95
10.41
10.70
125,320
-0.15(-1.38%)
May 02, 2023
10.77
11.00
10.70
10.85
108,312
+0.08(+0.74%)
May 01, 2023
11.02
11.27
10.76
10.77
109,350
-0.08(-0.74%)
Apr 28, 2023
10.82
10.90
10.48
10.85
128,503
-0.05(-0.46%)
Apr 27, 2023
10.84
11.06
10.70
10.90
172,312
+0.18(+1.68%)
Apr 26, 2023
10.50
10.80
10.36
10.72
127,401
+0.22(+2.10%)
Apr 25, 2023
11.59
11.59
10.35
10.50
190,227
-1.09(-9.40%)
Apr 24, 2023
11.86
12.01
11.15
11.59
368,060
-0.18(-1.53%)
Apr 21, 2023
11.50
11.88
11.43
11.77
215,240
+0.28(+2.44%)
Apr 20, 2023
11.08
11.50
10.86
11.49
141,547
+0.43(+3.84%)
Apr 19, 2023
10.48
11.15
10.38
11.06
198,677
+0.62(+5.99%)
Apr 18, 2023
10.31
10.58
10.21
10.44
87,521
+0.09(+0.87%)
Apr 17, 2023
10.45
10.45
10.21
10.35
39,829
+0.02(+0.19%)
Apr 14, 2023
10.25
10.45
10.19
10.33
107,786
+0.08(+0.78%)
Apr 13, 2023
10.11
10.32
9.940
10.25
134,689
+0.16(+1.59%)
Apr 12, 2023
10.20
10.21
9.995
10.09
67,632
-0.08(-0.79%)
Apr 11, 2023
10.46
10.50
10.07
10.17
98,590
-0.20(-1.93%)
Apr 10, 2023
10.05
10.54
9.970
10.37
160,275
+0.30(+2.98%)
Apr 06, 2023
9.820
10.19
9.801
10.07
61,021
+0.22(+2.23%)
Apr 05, 2023
10.06
10.06
9.610
9.850
59,411
-0.17(-1.70%)
Apr 04, 2023
9.850
10.03
9.815
10.02
83,265
+0.18(+1.83%)
Apr 03, 2023
9.700
9.870
9.660
9.840
94,442
+0.18(+1.86%)
Mar 31, 2023
9.490
9.760
9.340
9.660
117,620
+0.23(+2.44%)
Mar 30, 2023
9.330
9.525
9.280
9.430
75,856
+0.07(+0.75%)
Mar 29, 2023
9.320
9.520
9.220
9.360
95,058
-0.02(-0.21%)
Mar 28, 2023
9.720
9.790
9.350
9.380
62,404
-0.33(-3.40%)
Mar 27, 2023
10.20
10.32
9.520
9.710
103,302
-0.49(-4.80%)
Mar 24, 2023
10.18
10.29
9.970
10.20
106,922
+0.06(+0.59%)
Mar 23, 2023
10.03
10.24
9.960
10.14
154,083
+0.19(+1.91%)
Mar 22, 2023
9.810
10.11
9.580
9.950
122,659
+0.11(+1.12%)
Mar 21, 2023
9.910
10.14
9.740
9.840
128,142
-0.15(-1.50%)
Mar 20, 2023
9.720
10.00
9.690
9.990
135,854
+0.15(+1.52%)
Mar 17, 2023
9.630
10.00
9.580
9.840
172,897
+0.10(+1.03%)
Mar 16, 2023
9.220
9.760
9.030
9.740
129,346
+0.53(+5.75%)
Mar 15, 2023
9.220
9.350
8.970
9.210
206,489
-0.13(-1.39%)
Mar 14, 2023
9.240
9.390
9.200
9.340
160,471
+0.12(+1.30%)
Mar 13, 2023
9.110
9.310
9.110
9.220
92,555
+0.02(+0.22%)
Mar 10, 2023
9.200
9.250
8.970
9.200
97,431
+0.00(+0.00%)
Mar 09, 2023
9.090
9.230
9.000
9.200
108,458
+0.13(+1.43%)
Mar 08, 2023
8.750
9.123
8.670
9.070
109,710
+0.28(+3.19%)
Mar 07, 2023
8.340
8.820
8.190
8.790
92,925
+0.44(+5.27%)
Mar 06, 2023
7.850
8.370
7.508
8.350
186,335
+0.45(+5.70%)
Mar 03, 2023
9.230
9.230
7.560
7.900
362,556
-1.10(-12.22%)
Mar 02, 2023
8.910
9.135
8.860
9.000
75,111
-0.06(-0.66%)
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
.