Viemed Healthcare Inc. (VMD)
NASDAQ: VMD
· Real-Time Price · USD
6.75
-0.14 (-2.03%)
At close: Aug 15, 2025, 9:57 AM
VMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.33 | 7.33 | 6.78 | 6.89 | 6.89 | -6.00% | 305,190 |
| 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 |
| Aug 7, 2025 | 6.76 | 7.13 | 6.66 | 6.96 | 6.96 | 7.91% | 486,325 |
| Aug 6, 2025 | 6.33 | 6.50 | 6.30 | 6.45 | 6.45 | 2.06% | 444,231 |
| Aug 5, 2025 | 6.07 | 6.33 | 6.07 | 6.32 | 6.32 | 4.12% | 411,900 |
| Aug 4, 2025 | 5.97 | 6.10 | 5.96 | 6.07 | 6.07 | 2.36% | 319,100 |
| Aug 1, 2025 | 6.06 | 6.07 | 5.93 | 5.93 | 5.93 | -2.63% | 297,000 |
| Jul 31, 2025 | 6.13 | 6.21 | 6.07 | 6.09 | 6.09 | -1.46% | 278,900 |
| Jul 30, 2025 | 6.27 | 6.41 | 6.17 | 6.18 | 6.18 | -1.28% | 304,049 |
| Jul 29, 2025 | 6.28 | 6.33 | 6.20 | 6.26 | 6.26 | 0.48% | 257,769 |
| Jul 28, 2025 | 6.15 | 6.26 | 6.09 | 6.23 | 6.23 | 1.80% | 349,100 |
| Jul 25, 2025 | 6.29 | 6.33 | 6.10 | 6.12 | 6.12 | -2.70% | 512,946 |
| Jul 24, 2025 | 6.46 | 6.50 | 6.28 | 6.29 | 6.29 | -2.63% | 272,820 |
| Jul 23, 2025 | 6.52 | 6.56 | 6.46 | 6.46 | 6.46 | -0.62% | 262,900 |
| Jul 22, 2025 | 6.46 | 6.61 | 6.46 | 6.50 | 6.50 | 0.46% | 208,700 |
| Jul 21, 2025 | 6.50 | 6.63 | 6.47 | 6.47 | 6.47 | -0.31% | 217,516 |
| Jul 18, 2025 | 6.72 | 6.74 | 6.49 | 6.49 | 6.49 | -2.70% | 206,300 |