Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Viemed Healthcare Inc (NQ: VMD )

7.410 +0.210 (+2.92%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.990	9.073	8.420	8.450	115,287	-0.56(-6.22%)
Jul 28, 2023	9.070	9.120	8.970	9.010	46,195	+0.01(+0.11%)
Jul 27, 2023	9.010	9.090	8.960	9.000	70,320	+0.00(+0.00%)
Jul 26, 2023	8.890	9.050	8.840	9.000	69,408	+0.07(+0.78%)
Jul 25, 2023	8.950	9.080	8.810	8.930	72,472	-0.02(-0.22%)
Jul 24, 2023	8.900	8.980	8.850	8.950	115,038	+0.05(+0.56%)
Jul 21, 2023	9.090	9.090	8.870	8.900	110,406	-0.11(-1.22%)
Jul 20, 2023	9.050	9.070	8.960	9.010	137,727	-0.05(-0.55%)
Jul 19, 2023	9.100	9.200	9.030	9.060	87,929	-0.03(-0.33%)
Jul 18, 2023	9.050	9.170	9.050	9.090	109,338	-0.03(-0.33%)
Jul 17, 2023	9.260	9.300	9.060	9.120	100,528	-0.23(-2.46%)
Jul 14, 2023	9.190	9.390	9.140	9.350	66,276	+0.13(+1.41%)
Jul 13, 2023	9.140	9.380	9.140	9.220	127,242	+0.08(+0.88%)
Jul 12, 2023	9.330	9.370	9.120	9.140	88,550	-0.06(-0.65%)
Jul 11, 2023	9.400	9.500	9.127	9.200	129,519	-0.20(-2.13%)
Jul 10, 2023	9.400	9.450	9.290	9.400	93,330	+0.02(+0.21%)
Jul 07, 2023	9.340	9.500	9.300	9.380	160,661	+0.07(+0.75%)
Jul 06, 2023	9.320	9.430	9.265	9.310	143,318	-0.13(-1.38%)
Jul 05, 2023	9.770	9.770	9.410	9.440	153,790	-0.41(-4.16%)
Jul 03, 2023	9.660	9.880	9.530	9.850	89,072	+0.07(+0.72%)
Jun 30, 2023	9.540	9.995	9.450	9.780	271,168	+0.29(+3.06%)
Jun 29, 2023	9.330	9.500	9.320	9.490	90,744	+0.06(+0.64%)
Jun 28, 2023	9.430	9.530	9.360	9.430	141,278	-0.04(-0.42%)
Jun 27, 2023	9.470	9.630	9.340	9.470	156,751	-0.01(-0.11%)
Jun 26, 2023	9.210	9.650	9.210	9.480	187,418	+0.28(+3.04%)
Jun 23, 2023	9.320	9.600	9.060	9.200	4,946,865	-0.40(-4.17%)
Jun 22, 2023	9.690	9.830	9.160	9.600	276,199	-0.11(-1.13%)
Jun 21, 2023	8.870	9.870	8.870	9.710	254,982	+0.48(+5.20%)
Jun 20, 2023	9.140	9.265	9.000	9.230	271,706	-0.01(-0.11%)
Jun 16, 2023	9.830	9.850	9.070	9.240	198,232	-0.58(-5.91%)
Jun 15, 2023	10.19	10.34	9.770	9.820	104,862	-0.97(-8.99%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Viemed Healthcare Inc (NQ: VMD )

Historical Prices