Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viemed Healthcare Inc (NQ: VMD )

7.370 -0.180 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.780 10.22 9.780 10.12 214,247 +0.35(+3.58%)
Mar 30, 2021 9.510 9.780 9.470 9.770 106,373 +0.19(+1.98%)
Mar 29, 2021 9.640 9.860 9.560 9.580 255,462 -0.08(-0.83%)
Mar 26, 2021 9.430 9.670 9.340 9.660 203,600 +0.25(+2.66%)
Mar 25, 2021 9.060 9.430 9.060 9.410 169,732 +0.26(+2.84%)
Mar 24, 2021 9.360 9.360 9.110 9.150 251,347 -0.07(-0.76%)
Mar 23, 2021 9.110 9.340 9.090 9.220 265,041 +0.05(+0.55%)
Mar 22, 2021 9.260 9.280 9.080 9.170 255,392 -0.05(-0.54%)
Mar 19, 2021 9.100 9.570 9.070 9.220 618,700 +0.11(+1.21%)
Mar 18, 2021 9.290 9.310 9.000 9.110 721,408 -0.19(-2.04%)
Mar 17, 2021 9.570 9.630 9.250 9.300 432,275 -0.31(-3.23%)
Mar 16, 2021 10.06 10.06 9.500 9.610 428,316 -0.41(-4.09%)
Mar 15, 2021 10.22 10.22 9.990 10.02 281,169 -0.23(-2.24%)
Mar 12, 2021 10.32 10.34 9.985 10.25 221,000 -0.10(-0.97%)
Mar 11, 2021 10.08 10.39 9.980 10.35 361,368 +0.40(+4.02%)
Mar 10, 2021 10.10 10.17 9.870 9.950 340,809 -0.12(-1.19%)
Mar 09, 2021 9.620 10.33 9.620 10.07 250,330 +0.46(+4.79%)
Mar 08, 2021 9.550 9.710 9.340 9.610 291,506 +0.02(+0.21%)
Mar 05, 2021 9.810 10.05 9.447 9.590 491,300 -0.11(-1.13%)
Mar 04, 2021 10.34 10.34 9.430 9.700 574,984 -0.72(-6.91%)
Mar 03, 2021 9.810 10.45 9.667 10.42 356,930 +0.65(+6.65%)
Mar 02, 2021 10.11 10.11 9.700 9.770 164,194 +0.02(+0.21%)
Mar 01, 2021 9.550 9.800 9.470 9.750 197,729 +0.32(+3.39%)
Feb 26, 2021 9.820 10.02 9.380 9.430 179,300 -0.47(-4.75%)
Feb 25, 2021 10.53 10.75 9.840 9.900 175,783 -0.73(-6.87%)
Feb 24, 2021 10.33 10.65 10.25 10.63 199,582 +0.36(+3.51%)
Feb 23, 2021 10.20 10.33 10.02 10.27 225,112 -0.13(-1.25%)
Feb 22, 2021 10.80 10.96 10.17 10.40 232,780 -0.40(-3.70%)
Feb 19, 2021 10.49 10.86 10.37 10.80 262,000 +0.54(+5.26%)
Feb 18, 2021 10.05 10.42 10.03 10.26 144,599 +0.10(+0.98%)
Feb 17, 2021 10.34 10.39 9.940 10.16 151,322 -0.26(-2.50%)
Feb 16, 2021 10.16 10.52 10.16 10.42 207,953 +0.30(+2.96%)
Feb 12, 2021 9.960 10.34 9.900 10.12 172,900 +0.14(+1.40%)
Feb 11, 2021 10.25 10.25 9.910 9.980 245,618 -0.26(-2.54%)
Feb 10, 2021 9.960 10.31 9.870 10.24 246,398 +0.30(+3.02%)
Feb 09, 2021 9.580 10.08 9.580 9.940 214,240 +0.29(+3.01%)
Feb 08, 2021 10.18 10.40 9.560 9.650 523,442 -0.45(-4.46%)
Feb 05, 2021 9.910 10.10 9.750 10.10 330,800 +0.23(+2.33%)
Feb 04, 2021 9.840 9.960 9.700 9.870 245,317 +0.04(+0.41%)
Feb 03, 2021 9.750 10.03 9.700 9.830 213,963 +0.19(+1.97%)
Feb 02, 2021 9.000 9.680 8.860 9.640 287,709 +0.70(+7.83%)
Feb 01, 2021 8.490 8.960 8.460 8.940 104,191 +0.55(+6.56%)
Jan 29, 2021 8.460 8.580 8.350 8.390 152,400 -0.07(-0.83%)
Jan 28, 2021 8.850 8.920 8.400 8.460 139,265 -0.36(-4.08%)
Jan 27, 2021 9.020 9.140 8.750 8.820 153,508 -0.34(-3.71%)
Jan 26, 2021 8.970 9.210 8.900 9.160 224,094 +0.29(+3.27%)
Jan 25, 2021 8.650 9.030 8.530 8.870 176,618 +0.25(+2.90%)
Jan 22, 2021 8.580 8.650 8.460 8.620 114,300 -0.02(-0.23%)
Jan 21, 2021 8.530 8.710 8.400 8.640 117,278 +0.07(+0.82%)
Jan 20, 2021 8.600 8.670 8.410 8.570 91,348 +0.04(+0.53%)
Jan 19, 2021 8.460 8.580 8.370 8.525 110,219 +0.12(+1.37%)
Jan 15, 2021 8.450 8.550 8.340 8.410 94,600 -0.13(-1.52%)
Jan 14, 2021 8.480 8.740 8.480 8.540 125,307 +0.06(+0.71%)
Jan 13, 2021 8.520 8.654 8.370 8.480 156,084 -0.06(-0.70%)
Jan 12, 2021 8.290 8.660 8.290 8.540 204,960 +0.25(+3.02%)
Jan 11, 2021 8.040 8.350 8.000 8.290 211,568 +0.19(+2.35%)
Jan 08, 2021 8.190 8.280 7.990 8.100 201,300 -0.12(-1.46%)
Jan 07, 2021 8.400 8.430 8.135 8.220 149,798 -0.12(-1.44%)
Jan 06, 2021 7.960 8.450 7.930 8.340 243,305 +0.38(+4.77%)
Jan 05, 2021 7.860 8.070 7.710 7.960 250,651 +0.10(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.