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 )

7.070 +0.150 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 8.660 8.670 8.400 8.460 77,166 -0.04(-0.47%)
Feb 28, 2024 8.550 8.650 8.400 8.500 90,035 -0.11(-1.28%)
Feb 27, 2024 8.860 8.882 8.580 8.610 44,662 -0.15(-1.71%)
Feb 26, 2024 8.580 8.900 8.540 8.760 135,114 +0.17(+1.98%)
Feb 23, 2024 8.210 8.660 8.210 8.590 99,760 +0.39(+4.76%)
Feb 22, 2024 8.360 8.430 7.960 8.200 161,908 -0.16(-1.91%)
Feb 21, 2024 8.410 8.470 8.260 8.360 88,923 -0.10(-1.18%)
Feb 20, 2024 8.660 8.660 8.430 8.460 76,815 -0.20(-2.31%)
Feb 16, 2024 8.850 8.870 8.583 8.660 96,503 -0.21(-2.37%)
Feb 15, 2024 8.570 8.880 8.460 8.870 107,356 +0.34(+3.99%)
Feb 14, 2024 8.520 8.622 8.400 8.530 80,167 +0.15(+1.79%)
Feb 13, 2024 8.820 8.960 8.330 8.380 110,682 -0.60(-6.68%)
Feb 12, 2024 8.930 9.020 8.835 8.980 122,369 +0.05(+0.56%)
Feb 09, 2024 8.530 8.955 8.530 8.930 151,793 +0.38(+4.44%)
Feb 08, 2024 8.400 8.590 8.375 8.550 59,135 +0.14(+1.66%)
Feb 07, 2024 8.520 8.520 8.251 8.410 69,365 -0.10(-1.18%)
Feb 06, 2024 8.210 8.570 8.210 8.510 99,463 +0.28(+3.40%)
Feb 05, 2024 8.150 8.405 8.070 8.230 134,362 +0.08(+0.98%)
Feb 02, 2024 8.150 8.300 8.150 8.150 47,305 -0.11(-1.33%)
Feb 01, 2024 8.170 8.260 8.000 8.260 101,785 +0.14(+1.72%)
Jan 31, 2024 7.990 8.564 7.985 8.120 239,350 +0.16(+2.01%)
Jan 30, 2024 8.150 8.190 7.935 7.960 87,955 -0.20(-2.45%)
Jan 29, 2024 8.400 8.690 8.100 8.160 140,566 -0.23(-2.74%)
Jan 26, 2024 8.620 8.650 8.360 8.390 136,124 -0.14(-1.64%)
Jan 25, 2024 8.440 8.570 8.320 8.530 94,880 +0.18(+2.16%)
Jan 24, 2024 8.380 8.560 8.300 8.350 116,169 -0.01(-0.12%)
Jan 23, 2024 8.340 8.400 8.220 8.360 108,066 +0.11(+1.33%)
Jan 22, 2024 7.740 8.260 7.740 8.250 146,477 +0.51(+6.59%)
Jan 19, 2024 7.680 7.770 7.500 7.740 103,632 +0.12(+1.57%)
Jan 18, 2024 7.390 7.630 7.365 7.620 114,470 +0.23(+3.11%)
Jan 17, 2024 7.260 7.450 7.260 7.390 76,810 +0.08(+1.09%)
Jan 16, 2024 7.650 7.680 7.260 7.310 133,818 -0.45(-5.80%)
Jan 12, 2024 7.760 7.850 7.600 7.760 52,433 +0.11(+1.44%)
Jan 11, 2024 7.890 7.890 7.610 7.650 63,966 -0.28(-3.53%)
Jan 10, 2024 7.610 7.930 7.350 7.930 88,902 +0.30(+3.93%)
Jan 09, 2024 7.420 7.760 7.116 7.630 346,164 +0.34(+4.66%)
Jan 08, 2024 7.350 7.370 7.260 7.290 190,472 -0.05(-0.68%)
Jan 05, 2024 7.520 7.530 7.300 7.340 101,671 -0.15(-2.00%)
Jan 04, 2024 7.760 7.760 7.470 7.490 146,910 -0.21(-2.73%)
Jan 03, 2024 7.970 8.060 7.690 7.700 82,521 -0.29(-3.63%)
Jan 02, 2024 7.850 8.040 7.770 7.990 222,121 +0.14(+1.78%)
Dec 29, 2023 8.000 8.050 7.820 7.850 107,001 -0.15(-1.88%)
Dec 28, 2023 8.150 8.170 7.870 8.000 100,084 -0.16(-1.96%)
Dec 27, 2023 8.520 8.520 8.110 8.160 72,171 -0.29(-3.43%)
Dec 26, 2023 8.090 8.610 8.087 8.450 86,631 +0.35(+4.32%)
Dec 22, 2023 7.920 8.340 7.850 8.100 93,607 +0.22(+2.79%)
Dec 21, 2023 7.800 7.990 7.650 7.880 129,640 +0.18(+2.34%)
Dec 20, 2023 7.880 7.955 7.630 7.700 159,053 -0.15(-1.91%)
Dec 19, 2023 7.910 7.910 7.650 7.850 123,402 +0.06(+0.77%)
Dec 18, 2023 7.480 7.850 7.480 7.790 165,336 +0.32(+4.28%)
Dec 15, 2023 7.750 7.750 7.470 7.470 220,910 -0.13(-1.71%)
Dec 14, 2023 7.470 7.660 7.280 7.600 169,813 +0.17(+2.29%)
Dec 13, 2023 7.600 7.650 7.000 7.430 270,283 -0.15(-1.98%)
Dec 12, 2023 7.930 7.950 7.550 7.580 80,426 -0.27(-3.44%)
Dec 11, 2023 8.080 8.080 7.670 7.850 264,541 -0.18(-2.24%)
Dec 08, 2023 8.020 8.210 7.920 8.030 66,201 -0.02(-0.25%)
Dec 07, 2023 8.490 8.605 7.890 8.050 80,351 -0.35(-4.17%)
Dec 06, 2023 8.060 8.440 7.930 8.400 74,375 +0.45(+5.66%)
Dec 05, 2023 7.750 8.020 7.695 7.950 46,102 +0.17(+2.19%)
Dec 04, 2023 7.690 7.900 7.630 7.780 53,820 +0.12(+1.57%)
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.