Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viemed Healthcare Inc (NQ: VMD )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.000 8.410 7.900 8.330 208,400 +0.33(+4.13%)
May 28, 2020 8.170 8.380 7.950 8.000 178,800 -0.03(-0.37%)
May 27, 2020 8.500 8.555 7.800 8.030 494,913 -0.45(-5.31%)
May 26, 2020 8.600 8.720 8.420 8.480 353,555 +0.10(+1.19%)
May 22, 2020 7.830 8.390 7.700 8.380 343,300 +0.56(+7.16%)
May 21, 2020 7.650 7.890 7.440 7.820 209,447 +0.17(+2.22%)
May 20, 2020 7.810 7.940 7.520 7.650 221,259 -0.13(-1.67%)
May 19, 2020 8.040 8.160 7.740 7.780 298,049 -0.03(-0.38%)
May 18, 2020 8.180 8.270 7.410 7.810 446,568 +0.06(+0.77%)
May 15, 2020 7.000 7.860 6.970 7.750 1,453,000 +0.66(+9.31%)
May 14, 2020 6.880 7.180 6.430 7.090 196,122 +0.14(+2.01%)
May 13, 2020 7.140 7.160 6.760 6.950 312,833 -0.07(-1.00%)
May 12, 2020 7.240 7.330 6.990 7.020 243,433 -0.20(-2.77%)
May 11, 2020 7.100 7.390 7.005 7.220 222,628 +0.17(+2.41%)
May 08, 2020 7.100 7.100 6.830 7.050 141,000 +0.04(+0.57%)
May 07, 2020 6.850 7.120 6.850 7.010 190,773 +0.23(+3.39%)
May 06, 2020 6.800 7.040 6.690 6.780 179,348 -0.02(-0.29%)
May 05, 2020 6.950 7.240 6.290 6.800 646,495 +0.49(+7.77%)
May 04, 2020 6.580 6.580 6.170 6.310 197,650 -0.30(-4.54%)
May 01, 2020 6.310 6.690 6.130 6.610 267,400 +0.12(+1.85%)
Apr 30, 2020 6.560 6.620 6.400 6.490 157,804 -0.11(-1.67%)
Apr 29, 2020 6.900 6.900 6.530 6.600 233,734 -0.20(-2.94%)
Apr 28, 2020 7.070 7.200 6.690 6.800 177,108 -0.25(-3.55%)
Apr 27, 2020 6.780 7.100 6.560 7.050 256,592 +0.40(+6.02%)
Apr 24, 2020 6.530 6.740 6.380 6.650 155,400 +0.22(+3.42%)
Apr 23, 2020 6.520 6.570 6.260 6.430 314,293 -0.02(-0.31%)
Apr 22, 2020 6.590 6.700 6.350 6.450 85,656 -0.06(-0.92%)
Apr 21, 2020 6.700 6.700 6.120 6.510 286,922 -0.23(-3.41%)
Apr 20, 2020 6.600 6.970 6.370 6.740 251,048 +0.09(+1.35%)
Apr 17, 2020 6.500 6.710 6.280 6.650 190,400 +0.40(+6.40%)
Apr 16, 2020 6.310 6.400 6.110 6.250 461,301 +0.10(+1.63%)
Apr 15, 2020 6.110 6.250 5.900 6.150 198,573 -0.02(-0.32%)
Apr 14, 2020 6.200 6.500 6.120 6.170 348,629 +0.07(+1.15%)
Apr 13, 2020 5.810 6.140 5.740 6.100 647,642 +0.81(+15.31%)
Apr 09, 2020 5.100 5.380 5.050 5.290 400,300 +0.23(+4.55%)
Apr 08, 2020 5.020 5.230 4.750 5.060 146,111 -0.14(-2.69%)
Apr 07, 2020 5.000 5.490 5.000 5.200 408,085 +0.80(+18.18%)
Apr 06, 2020 4.260 4.420 3.980 4.400 237,275 +0.14(+3.29%)
Apr 03, 2020 4.650 4.730 4.240 4.260 122,800 -0.34(-7.39%)
Apr 02, 2020 4.550 4.710 4.340 4.600 133,225 +0.13(+2.91%)
Apr 01, 2020 4.690 4.730 4.360 4.470 112,933 -0.29(-6.09%)
Mar 31, 2020 4.560 4.925 4.560 4.760 226,922 +0.19(+4.16%)
Mar 30, 2020 4.330 4.630 4.230 4.570 406,781 +0.36(+8.55%)
Mar 27, 2020 4.110 4.310 3.839 4.210 421,200 -0.02(-0.47%)
Mar 26, 2020 4.450 4.450 4.020 4.230 194,080 +0.10(+2.42%)
Mar 25, 2020 4.100 4.670 3.850 4.130 447,606 +0.08(+1.98%)
Mar 24, 2020 4.200 4.290 3.520 4.050 307,888 +0.01(+0.25%)
Mar 23, 2020 5.250 5.310 3.780 4.040 503,322 -0.63(-13.49%)
Mar 20, 2020 4.020 5.000 3.950 4.670 1,140,700 +0.96(+25.88%)
Mar 19, 2020 3.400 3.850 3.150 3.710 421,865 +0.51(+15.94%)
Mar 18, 2020 3.160 3.670 2.830 3.200 715,827 -0.02(-0.62%)
Mar 17, 2020 2.910 3.550 2.790 3.220 508,841 +0.50(+18.38%)
Mar 16, 2020 2.760 2.800 2.440 2.720 116,353 -0.18(-6.21%)
Mar 13, 2020 2.900 3.230 2.690 2.900 107,300 +0.06(+2.11%)
Mar 12, 2020 2.890 3.000 2.670 2.840 361,147 -0.25(-8.09%)
Mar 11, 2020 3.540 3.560 2.990 3.090 114,409 -0.56(-15.34%)
Mar 10, 2020 3.550 3.710 3.499 3.650 71,961 +0.14(+3.99%)
Mar 09, 2020 3.600 3.750 3.336 3.510 131,533 -0.43(-10.91%)
Mar 06, 2020 4.000 4.020 3.880 3.940 86,800 -0.12(-2.96%)
Mar 05, 2020 4.140 4.140 4.010 4.060 30,749 -0.15(-3.56%)
Mar 04, 2020 4.000 4.400 4.000 4.210 27,360 +0.21(+5.25%)
Mar 03, 2020 4.620 5.128 3.940 4.000 281,071 -0.80(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.