Viemed Healthcare Inc. (VMD)
NASDAQ: VMD
· Real-Time Price · USD
6.88
0.06 (0.88%)
At close: Sep 05, 2025, 3:59 PM
6.88
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
VMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.89 | 6.94 | 6.79 | 6.88 | 6.88 | 0.88% | 181,066 |
| Sep 4, 2025 | 6.82 | 6.84 | 6.69 | 6.82 | 6.82 | 0.29% | 212,343 |
| Sep 3, 2025 | 6.83 | 6.98 | 6.79 | 6.80 | 6.80 | -0.15% | 243,700 |
| Sep 2, 2025 | 7.33 | 7.34 | 6.81 | 6.81 | 6.81 | -7.60% | 168,200 |
| Aug 29, 2025 | 7.27 | 7.46 | 7.27 | 7.37 | 7.37 | 1.94% | 390,830 |
| Aug 28, 2025 | 7.19 | 7.29 | 7.11 | 7.23 | 7.23 | 0.70% | 269,267 |
| Aug 27, 2025 | 7.01 | 7.26 | 7.01 | 7.18 | 7.18 | 1.84% | 237,121 |
| Aug 26, 2025 | 7.09 | 7.17 | 7.02 | 7.05 | 7.05 | -0.56% | 172,833 |
| Aug 25, 2025 | 7.31 | 7.31 | 7.09 | 7.09 | 7.09 | -3.01% | 208,500 |
| Aug 22, 2025 | 7.10 | 7.36 | 7.08 | 7.31 | 7.31 | 3.69% | 353,181 |
| Aug 21, 2025 | 6.86 | 7.13 | 6.86 | 7.05 | 7.05 | 2.77% | 286,236 |
| Aug 20, 2025 | 6.96 | 7.00 | 6.82 | 6.86 | 6.86 | -1.29% | 152,600 |
| Aug 19, 2025 | 6.94 | 6.99 | 6.85 | 6.95 | 6.95 | 0.43% | 162,500 |
| Aug 18, 2025 | 6.88 | 7.04 | 6.87 | 6.92 | 6.92 | 0.44% | 271,400 |
| Aug 15, 2025 | 7.05 | 7.05 | 6.71 | 6.89 | 6.89 | 0.00% | 313,800 |
| Aug 14, 2025 | 7.33 | 7.33 | 6.78 | 6.89 | 6.89 | -6.00% | 306,841 |
| Aug 13, 2025 | 7.48 | 7.51 | 7.26 | 7.33 | 7.33 | -1.48% | 307,100 |
| Aug 12, 2025 | 7.34 | 7.46 | 7.23 | 7.44 | 7.44 | 2.06% | 355,729 |
| Aug 11, 2025 | 7.18 | 7.43 | 7.16 | 7.29 | 7.29 | 2.68% | 425,800 |
| Aug 8, 2025 | 6.96 | 7.16 | 6.96 | 7.10 | 7.10 | 2.01% | 738,722 |