Company Name |
Stock Ticker Symbol |
Market |
Type |
VieMed Healthcare Inc |
VMD |
NASDAQ |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.04 |
0.48% |
8.45 |
15:00:01 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
8.46 |
8.36 |
8.52 |
|
8.41 |
more quote information »
VMD Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 8.55 | 8.77 | 8.06 | 8.38 | 122,701 | -0.10 | -1.17% |
1 Month | 7.64 | 8.77 | 7.60 | 8.21 | 109,032 | 0.81 | 10.6% |
3 Months | 6.95 | 8.77 | 6.68 | 7.80 | 71,893 | 1.50 | 21.58% |
6 Months | 6.83 | 8.77 | 5.46 | 6.89 | 68,763 | 1.62 | 23.72% |
1 Year | 4.60 | 8.77 | 3.56 | 5.88 | 132,676 | 3.85 | 83.7% |
3 Years | 5.78 | 13.00 | 2.44 | 7.78 | 196,098 | 2.67 | 46.19% |
5 Years | 7.06 | 13.00 | 2.44 | 7.76 | 170,903 | 1.39 | 19.69% |
VMD 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 07 2023 |
8.41 |
0.22 |
2.69% |
8.16 |
8.425 |
8.06 |
101,655 |
Feb 06 2023 |
8.19 |
-0.09 |
-1.09% |
8.34 |
8.42 |
8.18 |
162,566 |
Feb 03 2023 |
8.28 |
-0.31 |
-3.61% |
8.58 |
8.58 |
8.265 |
177,790 |
Feb 02 2023 |
8.59 |
-0.12 |
-1.38% |
8.66 |
8.77 |
8.48 |
74,616 |
Feb 01 2023 |
8.71 |
0.22 |
2.59% |
8.55 |
8.72 |
8.50 |
96,878 |
Jan 31 2023 |
8.49 |
0.15 |
1.8% |
8.43 |
8.66 |
8.24 |
92,489 |
Jan 30 2023 |
8.34 |
0.07 |
0.85% |
8.34 |
8.4729 |
8.1071 |
112,149 |
Jan 27 2023 |
8.27 |
0.07 |
0.85% |
8.20 |
8.41 |
8.14 |
312,028 |
Jan 26 2023 |
8.20 |
-0.18 |
-2.15% |
8.38 |
8.40 |
8.11 |
62,717 |
Jan 25 2023 |
8.38 |
0.01 |
0.12% |
8.38 |
8.43 |
8.26 |
45,179 |
Jan 24 2023 |
8.37 |
0.27 |
3.33% |
8.11 |
8.41 |
8.05 |
118,163 |
Jan 23 2023 |
8.10 |
0.22 |
2.79% |
8.02 |
8.10 |
7.795 |
153,412 |
Jan 20 2023 |
7.88 |
0.02 |
0.25% |
7.82 |
7.915 |
7.77 |
72,154 |
Jan 19 2023 |
7.86 |
0.09 |
1.16% |
7.74 |
8.08 |
7.73 |
77,950 |
Jan 18 2023 |
7.77 |
-0.21 |
-2.63% |
7.95 |
8.10 |
7.75 |
79,951 |
Jan 17 2023 |
7.98 |
0.11 |
1.4% |
7.94 |
8.06 |
7.85 |
28,005 |
Jan 13 2023 |
7.87 |
-0.31 |
-3.79% |
8.20 |
8.20 |
7.60 |
122,190 |
Jan 12 2023 |
8.18 |
0.50 |
6.51% |
7.79 |
8.25 |
7.79 |
112,301 |
Jan 11 2023 |
7.68 |
0.08 |
1.05% |
7.64 |
7.90 |
7.60 |
69,410 |
Jan 10 2023 |
7.60 |
-0.25 |
-3.18% |
7.88 |
7.95 |
7.60 |
77,137 |
Jan 09 2023 |
7.85 |
0.03 |
0.38% |
7.79 |
7.962 |
7.60 |
44,445 |
See More Historical Prices ยป