VMD Quote, Trading Chart, Viemed Healthcare Inc.

home / stock / vmd / vmd quote

Stock Information
Company Name: Viemed Healthcare Inc.
Stock Symbol: VMD
Market: NYSE
Menu
VMD VMD Quote VMD Short VMD News VMD Articles VMD Message Board
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