VMD

VieMed Healthcare Historical Data

VMD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 5.50 -0.03 -0.54% 5.47 5.54 5.42 82,904
May 23 2022 5.53 0.00 0.0% 5.61 5.61 5.495 66,378
May 20 2022 5.53 0.09 1.65% 5.50 5.55 5.43 96,682
May 19 2022 5.44 -0.07 -1.27% 5.45 5.62 5.42 123,583
May 18 2022 5.51 -0.17 -2.99% 5.56 5.78 5.48 131,825
May 17 2022 5.68 0.27 4.99% 5.40 5.76 5.40 182,197
May 16 2022 5.41 0.26 5.05% 5.33 5.54 5.33 121,569
May 13 2022 5.15 0.10 1.98% 5.06 5.25 4.96 166,204
May 12 2022 5.05 0.03 0.6% 4.98 5.21 4.80 140,695
May 11 2022 5.02 -0.57 -10.2% 5.56 5.60 4.98 95,357
May 10 2022 5.59 0.33 6.27% 5.34 5.65 5.272 177,946
May 09 2022 5.26 0.04 0.77% 5.11 5.29 5.013 150,142
May 06 2022 5.22 -0.23 -4.22% 5.44 5.49 5.19 59,625
May 05 2022 5.45 -0.19 -3.37% 5.56 5.78 5.40 137,271
May 04 2022 5.64 0.52 10.16% 5.15 5.72 5.115 314,915
May 03 2022 5.12 0.08 1.59% 5.04 5.13 5.02 116,788
May 02 2022 5.04 0.06 1.2% 4.96 5.06 4.93 166,506
Apr 29 2022 4.98 -0.11 -2.16% 5.08 5.11 4.97 126,014
Apr 28 2022 5.09 0.07 1.39% 5.04 5.13 5.00 104,104
Apr 27 2022 5.02 -0.01 -0.2% 5.04 5.0599 4.97 121,554
Apr 26 2022 5.03 -0.11 -2.14% 5.07 5.09 5.01 110,165
Apr 25 2022 5.14 -0.01 -0.19% 5.10 5.238 5.09 124,762
Apr 22 2022 5.15 -0.09 -1.72% 5.21 5.26 5.10 129,688
Apr 21 2022 5.24 -0.11 -2.06% 5.44 5.465 5.22 127,293
Apr 20 2022 5.35 -0.14 -2.55% 5.55 5.55 5.29 151,274
Apr 19 2022 5.49 0.11 2.04% 5.37 5.515 5.3625 110,720
Apr 18 2022 5.38 -0.01 -0.19% 5.32 5.4301 5.32 133,144
Apr 15 2022 5.39 0.00 0.0% 5.39 5.39 5.39 0
Apr 14 2022 5.39 -0.15 -2.71% 5.53 5.58 5.33 136,001
Apr 13 2022 5.54 0.23 4.33% 5.31 5.58 5.275 151,274
Apr 12 2022 5.31 0.13 2.51% 5.20 5.36 5.18 115,762
Apr 11 2022 5.18 -0.03 -0.58% 5.13 5.24 5.075 108,025
Apr 08 2022 5.21 -0.04 -0.76% 5.29 5.29 5.17 121,234
Apr 07 2022 5.25 0.05 0.96% 5.21 5.30 5.21 119,795
Apr 06 2022 5.20 0.17 3.38% 4.99 5.28 4.94 151,677
Apr 05 2022 5.03 0.02 0.4% 5.00 5.10 4.99 149,009
Apr 04 2022 5.01 0.07 1.42% 5.00 5.04 4.96 166,326
Apr 01 2022 4.94 -0.04 -0.8% 4.96 5.02 4.925 1,012,638
Mar 31 2022 4.98 -0.01 -0.2% 4.98 5.08 4.95 105,871
Mar 30 2022 4.99 0.00 0.0% 5.00 5.06 4.915 165,542
Mar 29 2022 4.99 -0.09 -1.77% 5.08 5.17 4.99 79,965
Mar 28 2022 5.08 0.04 0.79% 5.01 5.08 4.95 112,048
Mar 25 2022 5.04 -0.01 -0.2% 5.04 5.08 4.97 133,795
Mar 24 2022 5.05 0.07 1.41% 5.00 5.07 4.95 107,591
Mar 23 2022 4.98 -0.05 -0.99% 4.99 5.065 4.95 124,745
Mar 22 2022 5.03 0.03 0.6% 5.01 5.08 4.98 115,267
Mar 21 2022 5.00 -0.16 -3.1% 5.11 5.14 4.9527 297,106
Mar 18 2022 5.16 0.24 4.88% 4.91 5.17 4.82 243,056
Mar 17 2022 4.92 -0.05 -1.01% 4.94 5.05 4.88 213,081
Mar 16 2022 4.97 0.39 8.52% 4.65 4.97 4.63 130,174
Mar 15 2022 4.58 -0.09 -1.93% 4.68 4.68 4.465 107,707
Mar 14 2022 4.67 0.24 5.42% 4.49 4.74 4.395 143,553
Mar 11 2022 4.43 -0.06 -1.34% 4.54 4.57 4.36 168,392
Mar 10 2022 4.49 0.09 2.05% 4.34 4.53 4.32 202,946
Mar 09 2022 4.40 0.17 4.02% 4.36 4.53 4.30 109,710
Mar 08 2022 4.23 0.65 18.16% 3.81 4.36 3.74 334,488
Mar 07 2022 3.58 -0.14 -3.76% 3.73 3.73 3.56 107,296
Mar 04 2022 3.72 -0.12 -3.13% 3.80 3.82 3.68 90,011
Mar 03 2022 3.84 -0.11 -2.78% 3.97 3.97 3.80 105,380
Mar 02 2022 3.95 0.06 1.54% 3.93 4.04 3.85 93,483
Mar 01 2022 3.89 0.05 1.3% 3.84 3.96 3.81 272,680
Feb 28 2022 3.84 -0.16 -4.0% 4.00 4.05 3.84 148,050
Feb 25 2022 4.00 0.17 4.44% 3.85 4.05 3.80 96,440
Feb 24 2022 3.83 0.03 0.79% 3.75 3.85 3.71 90,120


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.