Viemed Healthcare, Inc. - Common Shares (VMD)
6.9850
-0.0850 (-1.20%)
NASDAQ · Last Trade: Apr 3rd, 1:13 PM EDT
Historical Prices For Viemed Healthcare, Inc. - Common Shares (VMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.06 | 7.18 | 7.00 | 7.07 | 89,354 | 7.07 |
| 4/01/2025 | 7.24 | 7.29 | 7.11 | 7.14 | 49,470 | 7.14 |
| 3/31/2025 | 7.21 | 7.47 | 7.20 | 7.28 | 150,107 | 7.28 |
| 3/28/2025 | 7.25 | 7.29 | 7.20 | 7.27 | 63,443 | 7.27 |
| 3/27/2025 | 7.22 | 7.30 | 7.18 | 7.25 | 124,151 | 7.25 |
| 3/26/2025 | 7.21 | 7.24 | 7.12 | 7.20 | 71,159 | 7.20 |
| 3/25/2025 | 7.30 | 7.33 | 7.17 | 7.20 | 67,634 | 7.20 |
| 3/24/2025 | 7.33 | 7.37 | 7.12 | 7.30 | 88,229 | 7.30 |
| 3/21/2025 | 7.31 | 7.50 | 7.18 | 7.24 | 198,576 | 7.24 |
| 3/20/2025 | 7.50 | 7.59 | 7.28 | 7.36 | 70,740 | 7.36 |
| 3/19/2025 | 7.53 | 7.60 | 7.44 | 7.58 | 102,122 | 7.58 |
| 3/18/2025 | 7.38 | 7.50 | 7.32 | 7.49 | 196,003 | 7.49 |
| 3/17/2025 | 7.53 | 7.68 | 7.41 | 7.41 | 108,724 | 7.41 |
| 3/14/2025 | 7.77 | 7.87 | 7.54 | 7.57 | 121,760 | 7.57 |
| 3/13/2025 | 7.85 | 7.86 | 7.62 | 7.71 | 134,096 | 7.71 |
| 3/12/2025 | 7.84 | 7.97 | 7.65 | 7.81 | 165,503 | 7.81 |
| 3/11/2025 | 7.40 | 7.96 | 7.33 | 7.80 | 224,648 | 7.80 |
| 3/10/2025 | 7.40 | 7.53 | 7.34 | 7.40 | 105,757 | 7.40 |
| 3/07/2025 | 7.45 | 7.54 | 7.35 | 7.50 | 101,257 | 7.50 |
| 3/06/2025 | 7.45 | 7.53 | 7.39 | 7.46 | 65,973 | 7.46 |
| 3/05/2025 | 7.61 | 7.70 | 7.50 | 7.52 | 75,481 | 7.52 |
| 3/04/2025 | 7.46 | 7.66 | 7.39 | 7.61 | 109,489 | 7.61 |
| 3/03/2025 | 7.78 | 7.87 | 7.52 | 7.55 | 143,424 | 7.55 |
| 2/28/2025 | 7.85 | 7.91 | 7.75 | 7.84 | 131,751 | 7.84 |
| 2/27/2025 | 7.86 | 7.91 | 7.81 | 7.87 | 82,790 | 7.87 |
| 2/26/2025 | 7.81 | 7.91 | 7.77 | 7.90 | 73,776 | 7.90 |
| 2/25/2025 | 7.70 | 7.84 | 7.70 | 7.80 | 66,748 | 7.80 |
| 2/24/2025 | 7.82 | 7.86 | 7.70 | 7.70 | 103,905 | 7.70 |
| 2/21/2025 | 8.07 | 8.07 | 7.72 | 7.78 | 145,401 | 7.78 |
| 2/20/2025 | 8.00 | 8.05 | 7.92 | 7.97 | 96,714 | 7.97 |
| 2/19/2025 | 7.91 | 8.18 | 7.78 | 8.10 | 86,104 | 8.10 |
| 2/18/2025 | 7.75 | 7.92 | 7.62 | 7.91 | 100,749 | 7.91 |
| 2/14/2025 | 8.00 | 8.03 | 7.79 | 7.83 | 51,770 | 7.83 |
| 2/13/2025 | 7.94 | 8.00 | 7.84 | 7.99 | 50,323 | 7.99 |
| 2/12/2025 | 7.85 | 7.98 | 7.81 | 7.87 | 65,411 | 7.87 |
| 2/11/2025 | 7.82 | 7.96 | 7.80 | 7.89 | 82,474 | 7.89 |
| 2/10/2025 | 8.01 | 8.01 | 7.78 | 7.91 | 86,004 | 7.91 |
| 2/07/2025 | 8.12 | 8.13 | 7.95 | 7.97 | 76,795 | 7.97 |
| 2/06/2025 | 8.35 | 8.42 | 8.12 | 8.13 | 53,388 | 8.13 |
| 2/05/2025 | 8.19 | 8.35 | 8.18 | 8.33 | 108,745 | 8.33 |
| 2/04/2025 | 8.02 | 8.16 | 8.02 | 8.15 | 56,341 | 8.15 |
| 2/03/2025 | 8.07 | 8.21 | 8.02 | 8.05 | 88,165 | 8.05 |
| 1/31/2025 | 8.31 | 8.39 | 8.12 | 8.19 | 92,533 | 8.19 |
| 1/30/2025 | 8.35 | 8.40 | 8.30 | 8.31 | 53,058 | 8.31 |
| 1/29/2025 | 8.31 | 8.37 | 8.10 | 8.28 | 57,108 | 8.28 |
| 1/28/2025 | 8.44 | 8.47 | 8.28 | 8.31 | 85,163 | 8.31 |
| 1/27/2025 | 8.42 | 8.62 | 8.33 | 8.43 | 88,601 | 8.43 |
| 1/24/2025 | 8.31 | 8.54 | 8.21 | 8.48 | 185,799 | 8.48 |
| 1/23/2025 | 8.14 | 8.37 | 8.12 | 8.35 | 95,630 | 8.35 |
| 1/22/2025 | 8.28 | 8.31 | 8.05 | 8.13 | 121,001 | 8.13 |
| 1/21/2025 | 8.15 | 8.44 | 8.15 | 8.31 | 121,332 | 8.31 |
| 1/17/2025 | 8.20 | 8.23 | 8.00 | 8.15 | 150,583 | 8.15 |
| 1/16/2025 | 8.27 | 8.32 | 8.11 | 8.17 | 241,664 | 8.17 |
| 1/15/2025 | 8.14 | 8.36 | 8.02 | 8.27 | 167,915 | 8.27 |
| 1/14/2025 | 7.93 | 8.07 | 7.80 | 8.00 | 235,272 | 8.00 |
| 1/13/2025 | 7.87 | 8.00 | 7.84 | 7.92 | 59,551 | 7.92 |
| 1/10/2025 | 8.00 | 8.21 | 7.77 | 7.95 | 144,436 | 7.95 |
| 1/08/2025 | 7.91 | 8.17 | 7.90 | 8.14 | 194,893 | 8.14 |
| 1/07/2025 | 7.99 | 8.04 | 7.84 | 8.00 | 167,877 | 8.00 |
| 1/06/2025 | 8.13 | 8.15 | 7.91 | 7.96 | 92,700 | 7.96 |
| 1/03/2025 | 8.17 | 8.21 | 8.07 | 8.12 | 97,472 | 8.12 |