Viemed Healthcare Inc (VMD) Historical Stock Data
7.98 ↓0.04 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMD is down -0.72% a day on average. There have been 10 days where Viemed Healthcare Inc closed green and 20 days where VMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.99 | 7.98 | ↓$0.01 (-0.13%) | 7.94 | 8.10 | 325.28K |
| 2024-12-19 | 8.26 | 8.02 | ↓$0.24 (-2.91%) | 8.00 | 8.26 | 130.97K |
| 2024-12-18 | 8.62 | 8.13 | ↓$0.49 (-5.68%) | 8.07 | 8.62 | 124.74K |
| 2024-12-17 | 8.65 | 8.59 | ↓$0.06 (-0.69%) | 8.55 | 8.79 | 184.80K |
| 2024-12-16 | 8.71 | 8.69 | ↓$0.02 (-0.23%) | 8.63 | 8.89 | 264.14K |
| 2024-12-13 | 8.66 | 8.74 | ↑$0.08 (0.92%) | 8.64 | 8.91 | 102.33K |
| 2024-12-12 | 8.89 | 8.68 | ↓$0.21 (-2.36%) | 8.67 | 8.90 | 132.09K |
| 2024-12-11 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.75 | 8.95 | 100.94K |
| 2024-12-10 | 8.66 | 8.80 | ↑$0.14 (1.62%) | 8.65 | 8.87 | 92.34K |
| 2024-12-09 | 8.68 | 8.61 | ↓$0.07 (-0.81%) | 8.55 | 8.75 | 94.32K |
| 2024-12-06 | 8.65 | 8.62 | ↓$0.03 (-0.35%) | 8.51 | 8.68 | 76.39K |
| 2024-12-05 | 8.70 | 8.56 | ↓$0.14 (-1.61%) | 8.53 | 8.84 | 114.70K |
| 2024-12-04 | 8.72 | 8.72 | ↑$0.00 (0.00%) | 8.52 | 8.73 | 94.58K |
| 2024-12-03 | 8.98 | 8.70 | ↓$0.28 (-3.12%) | 8.69 | 9.00 | 70.39K |
| 2024-12-02 | 8.61 | 8.99 | ↑$0.38 (4.41%) | 8.60 | 9.05 | 111.51K |
| 2024-11-29 | 8.58 | 8.67 | ↑$0.09 (1.05%) | 8.51 | 8.67 | 62.06K |
| 2024-11-27 | 8.65 | 8.56 | ↓$0.09 (-1.04%) | 8.53 | 8.69 | 56.80K |
| 2024-11-26 | 8.70 | 8.66 | ↓$0.04 (-0.46%) | 8.52 | 8.82 | 108.17K |
| 2024-11-25 | 8.79 | 8.65 | ↓$0.14 (-1.59%) | 8.65 | 8.98 | 125.26K |
| 2024-11-22 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.55 | 8.89 | 135.73K |
| 2024-11-21 | 8.69 | 8.71 | ↑$0.02 (0.23%) | 8.44 | 8.72 | 118.45K |
| 2024-11-20 | 8.58 | 8.54 | ↓$0.04 (-0.47%) | 8.46 | 8.63 | 128K |
| 2024-11-19 | 8.62 | 8.61 | ↓$0.01 (-0.06%) | 8.45 | 8.64 | 166.34K |
| 2024-11-18 | 8.83 | 8.54 | ↓$0.29 (-3.28%) | 8.53 | 8.90 | 128.43K |
| 2024-11-15 | 9.13 | 8.85 | ↓$0.28 (-3.07%) | 8.83 | 9.13 | 197.46K |
| 2024-11-14 | 9.16 | 9.06 | ↓$0.10 (-1.09%) | 9.04 | 9.25 | 159.05K |
| 2024-11-13 | 9.51 | 9.15 | ↓$0.36 (-3.79%) | 9.10 | 9.68 | 251.75K |
| 2024-11-12 | 9.51 | 9.40 | ↓$0.11 (-1.16%) | 9.34 | 9.66 | 200.73K |
| 2024-11-11 | 9.20 | 9.51 | ↑$0.31 (3.37%) | 9.19 | 9.77 | 425.33K |
| 2024-11-08 | 9.00 | 9.07 | ↑$0.07 (0.78%) | 8.92 | 9.12 | 1.05M |
Create an account or log in to view more rows.
$VMD i need more
$VMD when this finally break out we could see huge upside
$VMD going down
$VMD Bears get cremated today
$VMD buy and hold and get rewarded
$VMD not worrying
$VMD swing puts
$VMD let’s go down baby 😉
$VMD Tomorrow
$VMD God dammit