VMD Quote, Trading Chart, Viemed Healthcare Inc.
Stock Information
Company Name: |
Viemed Healthcare Inc. |
Stock Symbol: |
VMD |
Market: |
NYSE |
Website: |
viemed.com |
Get VMD Alerts
News, Short Squeeze, Breakout and More Instantly...
VMD Quote
Last: | $5.72 |
Change Percent: | -0.17% |
Open: | $5.8264 |
Previous Close: | $5.72 |
High: | $5.8264 |
Low: | $5.62 |
Volume: | 24,858 |
Last Trade Date Time: | 02/12/2020 04:42:48 pm |
Quotes are delayed by 15 to 20 minutes. |
VMD Chart
Last Twenty Trading Days
Date: | 2020-02-12 |
Open: | $5.8264 |
Close: | $5.72 |
High: | $5.8264 |
Low: | $5.62 |
Volume: | 24,858 |
Date: | 2020-02-11 |
Open: | $5.44 |
Close: | $5.73 |
High: | $5.73 |
Low: | $5.44 |
Volume: | 6,360 |
Date: | 2020-02-10 |
Open: | $5.78 |
Close: | $5.4199 |
High: | $5.78 |
Low: | $5.4199 |
Volume: | 8,554 |
Date: | 2020-02-07 |
Open: | $5.31 |
Close: | $5.56 |
High: | $5.65 |
Low: | $5.25 |
Volume: | 12,640 |
Date: | 2020-02-06 |
Open: | $5.54 |
Close: | $5.44 |
High: | $5.54 |
Low: | $5.4272 |
Volume: | 6,122 |
Date: | 2020-02-05 |
Open: | $5.54 |
Close: | $5.515 |
High: | $5.67 |
Low: | $5.51 |
Volume: | 21,053 |
Date: | 2020-02-04 |
Open: | $5.20 |
Close: | $5.44 |
High: | $5.51 |
Low: | $5.20 |
Volume: | 47,549 |
Date: | 2020-02-03 |
Open: | $5.75 |
Close: | $5.12 |
High: | $5.75 |
Low: | $5.04 |
Volume: | 77,694 |
Date: | 2020-01-31 |
Open: | $5.41 |
Close: | $5.27 |
High: | $5.41 |
Low: | $5.23 |
Volume: | 12,804 |
Date: | 2020-01-30 |
Open: | $5.58 |
Close: | $5.46 |
High: | $5.589 |
Low: | $5.43 |
Volume: | 15,859 |
Date: | 2020-01-29 |
Open: | $5.83 |
Close: | $5.58 |
High: | $5.83 |
Low: | $5.57 |
Volume: | 17,126 |
Date: | 2020-01-28 |
Open: | $5.61 |
Close: | $5.69 |
High: | $5.70 |
Low: | $5.4191 |
Volume: | 16,435 |
Date: | 2020-01-27 |
Open: | $5.30 |
Close: | $5.38 |
High: | $5.4371 |
Low: | $5.30 |
Volume: | 19,221 |
Date: | 2020-01-24 |
Open: | $5.69 |
Close: | $5.50 |
High: | $5.6968 |
Low: | $5.47 |
Volume: | 8,172 |
Date: | 2020-01-23 |
Open: | $5.83 |
Close: | $5.73 |
High: | $5.83 |
Low: | $5.60 |
Volume: | 1,993 |
Date: | 2020-01-22 |
Open: | $5.51 |
Close: | $5.60 |
High: | $5.70 |
Low: | $5.51 |
Volume: | 39,678 |
Date: | 2020-01-21 |
Open: | $5.50 |
Close: | $5.50 |
High: | $5.53 |
Low: | $5.45 |
Volume: | 10,890 |
Date: | 2020-01-20 |
Open: | $5.69 |
Close: | $5.51 |
High: | $5.69 |
Low: | $5.51 |
Volume: | 13,458 |
Date: | 2020-01-17 |
Open: | $5.69 |
Close: | $5.51 |
High: | $5.69 |
Low: | $5.51 |
Volume: | 13,458 |
Date: | 2020-01-16 |
Open: | $5.72 |
Close: | $5.70 |
High: | $5.73 |
Low: | $5.69 |
Volume: | 16,248 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.