Viemed Healthcare, Inc. VMD
NASDAQ · United States · Health Services
$9.14+0.04 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.10 | 0.00% | $9.08 | $9.20 | $9.05 | 108.28K |
| 2026-09-30 | $9.10 | -1.41% | $9.19 | $9.24 | $8.95 | 253.90K |
| 2026-09-29 | $9.23 | +1.32% | $9.01 | $9.24 | $8.96 | 230.80K |
| 2026-09-28 | $9.11 | +2.24% | $8.92 | $9.12 | $8.83 | 336.50K |
| 2026-09-25 | $8.91 | +1.02% | $8.81 | $8.93 | $8.71 | 199.80K |
| 2026-09-24 | $8.82 | +0.23% | $8.80 | $8.85 | $8.66 | 255.60K |
| 2026-09-23 | $8.80 | -1.79% | $8.95 | $8.97 | $8.78 | 213.40K |
| 2026-09-22 | $8.96 | +1.24% | $8.85 | $9.01 | $8.83 | 241.60K |
| 2026-09-21 | $8.85 | -0.67% | $8.90 | $8.97 | $8.69 | 265.00K |
| 2026-09-18 | $8.91 | -0.45% | $8.97 | $9.06 | $8.86 | 414.60K |
| 2026-09-17 | $8.95 | +0.11% | $8.94 | $9.02 | $8.88 | 317.40K |
| 2026-09-16 | $8.94 | +2.17% | $8.78 | $8.96 | $8.75 | 345.00K |
| 2026-09-15 | $8.75 | -1.02% | $8.82 | $8.82 | $8.70 | 178.40K |
| 2026-09-14 | $8.84 | +0.57% | $8.83 | $8.98 | $8.76 | 226.40K |
| 2026-09-11 | $8.79 | +0.46% | $8.81 | $8.92 | $8.70 | 202.20K |
| 2026-09-10 | $8.75 | -0.11% | $8.74 | $8.82 | $8.69 | 236.60K |
| 2026-09-09 | $8.76 | -0.34% | $8.73 | $8.84 | $8.60 | 399.40K |
| 2026-09-08 | $8.79 | -3.19% | $8.85 | $8.99 | $8.74 | 335.60K |
| 2026-09-04 | $9.08 | +0.78% | $9.03 | $9.13 | $8.95 | 185.60K |
| 2026-09-03 | $9.01 | +0.33% | $9.00 | $9.04 | $8.86 | 153.10K |
| 2026-09-02 | $8.98 | +2.05% | $8.79 | $9.01 | $8.79 | 280.40K |
| 2026-09-01 | $8.80 | -0.45% | $8.83 | $8.92 | $8.69 | 354.10K |
| 2026-08-31 | $8.84 | +0.23% | $8.99 | $8.99 | $8.71 | 338.10K |
| 2026-08-28 | $8.82 | -2.11% | $9.02 | $9.23 | $8.78 | 294.10K |
| 2026-08-27 | $9.01 | -3.43% | $9.26 | $9.37 | $8.99 | 327.80K |
| 2026-08-26 | $9.33 | +2.53% | $9.20 | $9.39 | $9.05 | 273.40K |
| 2026-08-25 | $9.10 | +0.11% | $8.99 | $9.17 | $8.97 | 331.20K |
| 2026-08-24 | $9.09 | +2.71% | $9.01 | $9.17 | $8.94 | 488.30K |
| 2026-08-21 | $8.85 | +3.27% | $8.61 | $8.90 | $8.51 | 1.07M |
| 2026-08-20 | $8.57 | -4.14% | $8.93 | $8.95 | $8.55 | 432.80K |
| 2026-08-19 | $8.94 | -1.97% | $9.05 | $9.10 | $8.89 | 421.30K |
| 2026-08-18 | $9.12 | +0.77% | $9.13 | $9.17 | $8.98 | 432.50K |
| 2026-08-17 | $9.05 | -1.63% | $9.14 | $9.16 | $9.00 | 350.70K |
| 2026-08-14 | $9.20 | +0.33% | $9.24 | $9.34 | $9.07 | 591.00K |
| 2026-08-13 | $9.17 | -0.97% | $9.31 | $9.46 | $9.11 | 445.00K |
| 2026-08-12 | $9.26 | -0.22% | $9.27 | $9.36 | $9.13 | 389.60K |
| 2026-08-11 | $9.28 | -0.43% | $9.45 | $9.58 | $9.21 | 482.10K |
| 2026-08-10 | $9.32 | -4.21% | $9.83 | $9.86 | $9.31 | 710.60K |
| 2026-08-07 | $9.73 | +2.21% | $9.53 | $9.80 | $9.51 | 406.00K |
| 2026-08-06 | $9.52 | -3.05% | $9.71 | $9.71 | $9.27 | 775.00K |
| 2026-08-05 | $9.82 | -0.15% | $9.83 | $9.90 | $9.54 | 828.80K |
| 2026-08-04 | $9.84 | -15.87% | $10.56 | $10.56 | $9.50 | 932.10K |
| 2026-08-03 | $11.69 | +0.17% | $11.80 | $11.94 | $11.57 | 401.00K |
| 2026-07-31 | $11.67 | -0.77% | $11.68 | $11.90 | $11.32 | 454.10K |
| 2026-07-30 | $11.76 | +0.94% | $11.62 | $11.86 | $11.57 | 210.20K |
| 2026-07-29 | $11.65 | -2.27% | $11.94 | $12.04 | $11.62 | 195.20K |
| 2026-07-28 | $11.92 | -1.65% | $12.25 | $12.35 | $11.90 | 198.40K |
| 2026-07-27 | $12.12 | +2.97% | $11.81 | $12.16 | $11.81 | 256.70K |
| 2026-07-24 | $11.77 | +0.86% | $11.76 | $11.89 | $11.69 | 228.70K |
| 2026-07-23 | $11.67 | -2.10% | $11.80 | $11.88 | $11.51 | 352.40K |
| 2026-07-22 | $11.92 | 0.00% | $11.90 | $12.04 | $11.79 | 261.60K |
| 2026-07-21 | $11.92 | -0.42% | $11.92 | $12.03 | $11.86 | 208.50K |
| 2026-07-20 | $11.97 | -1.48% | $11.94 | $12.25 | $11.80 | 250.80K |
| 2026-07-17 | $12.15 | +0.50% | $12.03 | $12.19 | $11.97 | 212.60K |
| 2026-07-16 | $12.09 | +1.77% | $11.97 | $12.51 | $11.96 | 443.10K |
| 2026-07-15 | $11.88 | -0.50% | $11.90 | $12.16 | $11.71 | 295.20K |
| 2026-07-14 | $11.94 | -3.16% | $12.33 | $12.33 | $11.92 | 374.80K |
| 2026-07-13 | $12.33 | +0.16% | $12.10 | $12.61 | $12.10 | 398.90K |
| 2026-07-10 | $12.31 | +0.41% | $12.29 | $12.38 | $12.03 | 237.20K |
| 2026-07-09 | $12.26 | +0.99% | $12.09 | $12.28 | $12.02 | 253.40K |
| 2026-07-08 | $12.14 | +0.58% | $11.99 | $12.22 | $11.82 | 294.20K |
| 2026-07-07 | $12.07 | -0.49% | $12.20 | $12.28 | $12.02 | 287.40K |
| 2026-07-06 | $12.13 | +0.92% | $12.23 | $12.41 | $12.02 | 385.10K |
| 2026-07-02 | $12.02 | +2.39% | $11.83 | $12.06 | $11.71 | 377.10K |
| 2026-07-01 | $11.74 | +2.98% | $11.45 | $11.86 | $11.43 | 269.20K |
| 2026-06-30 | $11.40 | +0.09% | $11.46 | $11.47 | $11.15 | 320.70K |
| 2026-06-29 | $11.39 | -2.06% | $11.58 | $11.68 | $11.35 | 404.80K |
| 2026-06-26 | $11.63 | -0.51% | $11.70 | $11.88 | $11.52 | 882.60K |
| 2026-06-25 | $11.69 | +1.92% | $11.44 | $11.81 | $11.38 | 519.10K |
| 2026-06-24 | $11.47 | +4.84% | $11.01 | $11.57 | $11.01 | 533.30K |
| 2026-06-23 | $10.94 | +0.64% | $10.88 | $11.04 | $10.77 | 242.40K |
| 2026-06-22 | $10.87 | +2.16% | $10.18 | $10.90 | $10.07 | 439.00K |
| 2026-06-18 | $10.64 | +1.04% | $10.64 | $10.68 | $10.41 | 324.70K |
| 2026-06-17 | $10.53 | +2.03% | $10.30 | $10.58 | $10.15 | 400.60K |
| 2026-06-16 | $10.32 | -1.15% | $10.44 | $10.64 | $10.28 | 392.00K |
| 2026-06-15 | $10.44 | -0.10% | $10.58 | $10.58 | $10.24 | 223.40K |
| 2026-06-12 | $10.45 | +0.29% | $10.44 | $10.68 | $10.42 | 200.40K |
| 2026-06-11 | $10.42 | +2.86% | $10.18 | $10.47 | $10.15 | 183.50K |
| 2026-06-10 | $10.13 | +2.12% | $9.97 | $10.15 | $9.97 | 167.20K |
| 2026-06-09 | $9.92 | 0.00% | $9.89 | $10.07 | $9.87 | 208.70K |
| 2026-06-08 | $9.92 | -0.50% | $9.98 | $10.19 | $9.86 | 220.60K |
| 2026-06-05 | $9.97 | +1.32% | $9.89 | $10.08 | $9.89 | 172.90K |
| 2026-06-04 | $9.84 | +2.93% | $9.57 | $9.99 | $9.57 | 172.50K |
| 2026-06-03 | $9.56 | +0.84% | $9.53 | $9.58 | $9.36 | 248.70K |
| 2026-06-02 | $9.48 | -2.47% | $9.72 | $9.83 | $9.46 | 166.10K |
| 2026-06-01 | $9.72 | -1.22% | $9.76 | $9.88 | $9.60 | 186.40K |
| 2026-05-29 | $9.84 | -1.70% | $10.00 | $10.03 | $9.81 | 278.70K |
| 2026-05-28 | $10.01 | +1.21% | $9.90 | $10.08 | $9.81 | 228.50K |
| 2026-05-27 | $9.89 | +2.81% | $9.63 | $9.90 | $9.63 | 189.40K |
| 2026-05-26 | $9.62 | -0.31% | $9.58 | $9.65 | $9.40 | 198.10K |