VMD

VieMed Healthcare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
VieMed Healthcare Inc VMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.64% 4.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.61 4.55 4.72 4.64 4.67
more quote information »

VMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.215.2954.554.9192,109-0.57-10.94%
1 Month5.85635.85634.555.3185,130-1.22-20.77%
3 Months5.746.174.555.4998,798-1.10-19.16%
6 Months6.707.254.555.91106,412-2.06-30.75%
1 Year8.5310.95754.557.93164,829-3.89-45.6%
3 Years7.0613.002.448.32187,929-2.42-34.28%
5 Years7.0613.002.448.32187,929-2.42-34.28%

VMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 4.64 -0.03 -0.64% 4.61 4.72 4.55 111,165
Jan 20 2022 4.67 -0.11 -2.3% 4.76 4.92 4.6565 102,370
Jan 19 2022 4.78 -0.30 -5.91% 5.10 5.13 4.77 90,494
Jan 18 2022 5.08 -0.13 -2.5% 5.26 5.295 5.07 112,891
Jan 14 2022 5.21 -0.06 -1.14% 5.21 5.25 5.07 62,680
Jan 13 2022 5.27 0.01 0.19% 5.26 5.40 5.21 73,107
Jan 12 2022 5.26 -0.18 -3.31% 5.44 5.44 5.22 128,910
Jan 11 2022 5.44 -0.11 -1.98% 5.55 5.66 5.40 53,354
Jan 10 2022 5.55 0.06 1.09% 5.49 5.55 5.33 44,146
Jan 07 2022 5.49 0.06 1.1% 5.41 5.51 5.345 134,159
Jan 06 2022 5.43 -0.08 -1.45% 5.52 5.53 5.30 80,610
Jan 05 2022 5.51 0.00 0.0% 5.53 5.5999 5.49 92,651
Jan 04 2022 5.51 0.07 1.29% 5.46 5.55 5.305 62,740
Jan 03 2022 5.44 0.22 4.21% 5.24 5.44 5.22 93,859
Dec 31 2021 5.22 -0.30 -5.43% 5.53 5.58 5.21 96,721
Dec 30 2021 5.52 0.08 1.47% 5.44 5.58 5.43 98,505
Dec 29 2021 5.44 -0.16 -2.86% 5.60 5.60 5.42 94,204
Dec 28 2021 5.60 -0.06 -1.06% 5.69 5.69 5.60 57,013
Dec 27 2021 5.66 0.07 1.25% 5.8563 5.8563 5.58 53,917
Dec 23 2021 5.59 0.02 0.36% 5.56 5.62 5.45 81,524
See More Historical Prices »


Your Recent History
NASDAQ
VMD
VieMed Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.