Singapore markets open in 3 hours 13 minutes

SOC Telemed, Inc. (TLMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0100+0.0700 (+3.61%)
At close: 04:00PM EST
2.0100 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.91002.02001.82002.01002.0100435,006
03 Dec 20211.94001.99001.78001.94001.9400867,100
02 Dec 20211.96001.99501.83501.92001.9200720,700
01 Dec 20212.08002.10001.92001.96001.9600482,600
30 Nov 20212.09002.11001.96502.03002.0300645,300
29 Nov 20212.12002.13001.96002.11002.1100491,100
26 Nov 20212.09002.17002.02002.08002.0800294,900
24 Nov 20212.18002.18002.04002.14002.1400246,900
23 Nov 20212.20002.20102.02002.10002.1000450,500
22 Nov 20212.47002.51002.18002.20002.2000752,800
19 Nov 20212.58002.58002.45002.56002.5600404,300
18 Nov 20212.82002.82002.55002.56002.5600507,100
17 Nov 20212.98002.98002.80202.84002.8400296,300
16 Nov 20212.76002.98002.67002.97002.9700621,800
15 Nov 20212.83002.97002.63002.74002.74001,126,200
12 Nov 20212.28002.95002.28002.82002.82004,749,800
11 Nov 20212.16002.25502.13002.13002.1300362,600
10 Nov 20212.29002.32002.15002.17002.1700430,100
09 Nov 20212.58002.58002.24002.32002.3200486,300
08 Nov 20212.57002.57002.35002.42002.4200529,600
05 Nov 20212.40002.67902.39002.54002.54001,135,600
04 Nov 20212.36002.40002.30002.32002.3200190,200
03 Nov 20212.25002.36002.21002.35002.3500274,300
02 Nov 20212.32002.32002.17002.26002.2600282,700
01 Nov 20212.25002.32002.21502.32002.3200315,300
29 Oct 20212.05002.23002.05002.20002.2000373,900
28 Oct 20211.96002.09001.93502.09002.0900304,400
27 Oct 20212.07002.07001.92001.96001.9600309,100
26 Oct 20212.00002.15001.97002.06002.0600280,900
25 Oct 20212.01002.02001.96001.98001.9800248,500
22 Oct 20212.11002.11001.97101.99001.9900361,000
21 Oct 20212.00002.14002.00002.11002.1100413,400
20 Oct 20212.02002.04001.98002.00002.0000199,900
19 Oct 20212.00002.04001.96002.02002.0200177,700
18 Oct 20212.08002.08001.93001.99001.9900537,400
15 Oct 20212.07002.09001.96002.08002.0800383,500
14 Oct 20212.05002.09002.00002.02002.0200202,900
13 Oct 20211.99002.11001.96002.04002.0400378,100
12 Oct 20211.88001.97001.86001.97001.9700382,200
11 Oct 20211.98001.98001.87001.88001.8800296,100
08 Oct 20212.04002.04001.90001.93001.9300328,700
07 Oct 20211.91002.06001.91002.01002.0100439,300
06 Oct 20212.02002.02001.87001.90001.9000347,800
05 Oct 20212.12002.13001.93402.00002.0000725,600
04 Oct 20212.20002.28002.05002.12002.1200719,500
01 Oct 20212.27002.30002.15002.21002.2100463,100
30 Sep 20212.33002.42002.24002.26002.26001,748,200
29 Sep 20212.36002.53002.33002.34002.34002,683,700
28 Sep 20212.41002.61002.31002.34002.34005,214,100
27 Sep 20212.62002.71002.40502.42002.42001,385,800
24 Sep 20212.35002.81002.28002.66002.66003,792,300
23 Sep 20212.32002.42002.25002.36002.36001,282,000
22 Sep 20212.34002.45002.26002.32002.32001,594,600
21 Sep 20212.34002.42002.26502.30002.30001,060,100
20 Sep 20212.44002.46502.30002.32002.3200719,500
17 Sep 20212.57002.61002.43002.43002.43002,143,100
16 Sep 20212.62002.67002.47502.54002.5400654,900
15 Sep 20212.81002.89002.56002.62002.6200739,300
14 Sep 20212.91002.99002.76002.84002.8400474,500
13 Sep 20212.92003.02202.85002.91002.9100286,500
10 Sep 20213.22003.22002.79502.89002.8900483,100
09 Sep 20213.05003.21003.02003.20003.2000446,000
08 Sep 20213.02003.16002.97003.07003.0700315,200
07 Sep 20213.17003.20803.00003.06003.0600318,300
03 Sep 20213.16003.36003.10503.17003.1700527,500
02 Sep 20212.90003.21902.86003.20003.2000934,700
01 Sep 20212.75002.88002.75002.86002.8600605,300
31 Aug 20212.65002.77002.58002.71002.7100607,000
30 Aug 20212.60002.68002.50002.66002.6600534,000
27 Aug 20212.45002.60002.43002.59002.5900301,000
26 Aug 20212.53002.63002.45002.47002.4700318,200
25 Aug 20212.45002.59502.41002.54002.5400614,600
24 Aug 20212.56002.64002.40002.42002.4200718,000
23 Aug 20212.42002.65002.42002.54002.5400716,600
20 Aug 20212.28002.49502.26002.41002.4100885,900
19 Aug 20212.36002.45002.25002.28002.28001,090,700
18 Aug 20212.53002.59002.30002.39002.39001,240,700
17 Aug 20212.43002.66002.35002.53002.53001,133,200
16 Aug 20212.67002.67502.39002.41002.41001,999,900
13 Aug 20213.51003.55002.73002.75002.75004,409,300
12 Aug 20214.29004.35004.14004.15004.1500607,800
11 Aug 20214.35004.45004.23004.33004.3300404,100
10 Aug 20214.66004.66004.31004.35004.3500311,200
09 Aug 20214.24004.67004.24004.56004.5600622,600
06 Aug 20214.30004.41004.19004.26004.2600150,400
05 Aug 20214.36004.40004.27504.30004.3000245,400
04 Aug 20214.48004.54504.35004.35004.3500131,500
03 Aug 20214.50004.53004.34004.51004.5100297,000
02 Aug 20214.62004.67004.42004.44004.4400164,300
30 Jul 20214.55004.63004.54004.59004.5900148,300
29 Jul 20214.63004.70004.55004.55004.5500136,300
28 Jul 20214.65004.74004.58004.64004.6400122,200
27 Jul 20214.73004.76004.54004.65004.6500146,100
26 Jul 20214.73004.81004.63004.76004.7600191,200
23 Jul 20214.91004.95004.68204.76004.7600223,000
22 Jul 20214.86004.91004.78504.91004.9100336,700
21 Jul 20214.76004.88004.69004.85004.8500355,300
20 Jul 20214.58004.78004.57004.73004.7300253,200
19 Jul 20214.44004.59004.31004.55004.5500360,900
16 Jul 20214.69004.69004.45004.48004.4800216,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...