VMD

VieMed Healthcare Inc
8.45
0.04 (0.48%)
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 Week8.558.778.068.38122,701-0.10-1.17%
1 Month7.648.777.608.21109,0320.8110.6%
3 Months6.958.776.687.8071,8931.5021.58%
6 Months6.838.775.466.8968,7631.6223.72%
1 Year4.608.773.565.88132,6763.8583.7%
3 Years5.7813.002.447.78196,0982.6746.19%
5 Years7.0613.002.447.76170,9031.3919.69%

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