Quantcast

Viemed Healthcare, Inc. Common Shares Historical Stock Prices

VMD 
$6.5
*  
0.2134
3.18%
Get VMD Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading VMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VMD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.82 6.69 6.50 6.50 6,981
08/20/2019 6.71 6.83 6.66 6.7134 13,487
08/19/2019 7.17 7.17 6.73 6.84 27,499
08/16/2019 7.01 7.0999 6.89 6.93 13,405
08/15/2019 7.07 7.07 6.82 6.82 14,108
08/14/2019 7.2 7.2 6.94 7.12 32,788
08/13/2019 7.09 7.33 7.09 7.2812 28,602
08/12/2019 7.01 7.2199 7 7.01 9,363
08/09/2019 7.65 8.39 6.4086 7.02 58,563
08/08/2019 7.55 7.95 7.55 7.65 5,073
08/07/2019 7.5 7.5 7.4175 7.4514 3,100
08/06/2019 8 8 7.3916 7.49 8,531
08/05/2019 7.85 7.99 7.85 7.99 2,029
08/02/2019 7.85 7.99 7.85 7.99 6,260
08/01/2019 7.9 7.9 7.6755 7.6755 4,425
07/31/2019 7.43 7.78 7.43 7.4975 1,170
07/30/2019 7.5 7.52 7.2186 7.52 10,778
07/29/2019 7.746 7.75 7.584 7.591 11,060
07/26/2019 7.41 7.719 7.41 7.719 7,250
07/25/2019 7.3889 7.41 7.3889 7.41 3,020
07/24/2019 7.3295 7.41 7.3295 7.3684 2,400
07/23/2019 7.26 7.26 7.22 7.2238 4,256
07/22/2019 7.35 7.35 7.3261 7.3427 2,716
07/19/2019 7.41 7.41 7.41 7.41 700
07/18/2019 7.45 7.45 7.409 7.45 1,500
07/17/2019 7.4 7.45 7.4 7.45 710
07/16/2019 7.3477 7.4007 7.3477 7.4 2,670
07/15/2019 7.4642 7.6 7.4109 7.4737 2,504
07/12/2019 7.394 7.6 7.3369 7.48 5,220
07/11/2019 7.191 7.4657 7.191 7.4657 11,754
07/10/2019 7.0283 7.1 7.0025 7.043 1,560
07/09/2019 6.9215 6.9215 6.9215 6.9215 500
07/08/2019 7 7 6.8892 6.8892 3,376
07/05/2019 6.95 6.95 6.95 6.95 500
07/03/2019 7.1036 7.1036 6.8384 6.9 14,374
07/02/2019 7.45 7.45 7.45 7.45 489
07/01/2019 7 7 7 7 825
06/28/2019 6.836 6.836 6.836 6.836 375
06/27/2019 6.85 6.8582 6.85 6.8582 2,710
06/26/2019 6.74 7.1 6.693 7 5,740
06/25/2019 7.1833 7.1833 6.597 6.7 22,464
06/24/2019 7.4 7.4 7.4 7.4 00
06/21/2019 7.46 7.46 7.4 7.4 2,740
06/20/2019 7.6011 7.6011 7.49 7.49 950
06/19/2019 7.25 7.3717 7.25 7.37 4,395
06/18/2019 7.5795 7.5795 7.5795 7.5795 160
06/17/2019 7.45 7.51 7.45 7.4659 13,800
06/14/2019 7.2696 7.2696 7.25 7.25 3,120
06/13/2019 7.3538 7.3538 7.3538 7.3538 1,000
06/12/2019 7.3594 8 7.3479 7.369 2,105
06/11/2019 7.72 7.72 7.5901 7.5901 15,560
06/10/2019 7.7942 8 7.65 7.7296 8,493
06/07/2019 7.3223 7.654 7.3223 7.654 3,356
06/06/2019 7.1416 7.3226 7.1342 7.32 10,513
06/05/2019 7.08 7.08 6.9883 6.9883 3,563
06/04/2019 6.8767 7.1412 6.8767 7.1412 16,605
06/03/2019 6.9975 7.0056 6.9975 7.0056 1,800
05/31/2019 6.9781 6.9839 6.9781 6.9839 2,045
05/30/2019 7.352 7.7 7.216 7.226 8,542
05/29/2019 7.05 7.05 6.9303 6.98 51,966
05/28/2019 7.18 7.8 7.18 7.35 19,979
05/24/2019 6.8903 7.0281 6.8903 7.0281 6,390
05/23/2019 6.7185 6.7239 6.7185 6.7239 470
05/22/2019 6.6 6.6 6.6 6.6 515
05/21/2019 7.0006 7.085 7 7.0235 15,647
05/20/2019 6.74 6.77 6.74 6.77 2,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio