Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,648.01 -3,083.94 (-4.84%) CMC Crypto 200
1,293.62 -45.45 (-3.39%)
Viemed Healthcare, Inc. (VMD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.25 | 8.34 | 8.12 | 8.19 | 8.19 | 97,120 |
| 29 Apr 2024 | 8.39 | 8.40 | 8.21 | 8.22 | 8.22 | 136,500 |
| 26 Apr 2024 | 7.89 | 8.31 | 7.84 | 8.31 | 8.31 | 56,400 |
| 25 Apr 2024 | 8.00 | 8.07 | 7.94 | 8.01 | 8.01 | 75,100 |
| 24 Apr 2024 | 8.00 | 8.16 | 7.97 | 8.09 | 8.09 | 139,300 |
| 23 Apr 2024 | 7.83 | 8.23 | 7.83 | 8.06 | 8.06 | 136,400 |
| 22 Apr 2024 | 7.90 | 7.97 | 7.81 | 7.84 | 7.84 | 89,100 |
| 19 Apr 2024 | 7.75 | 7.99 | 7.74 | 7.88 | 7.88 | 115,800 |
| 18 Apr 2024 | 7.83 | 7.96 | 7.68 | 7.80 | 7.80 | 129,700 |
| 17 Apr 2024 | 8.18 | 8.33 | 7.81 | 7.82 | 7.82 | 81,800 |
| 16 Apr 2024 | 8.13 | 8.35 | 8.03 | 8.26 | 8.26 | 93,200 |
| 15 Apr 2024 | 8.18 | 8.23 | 8.04 | 8.14 | 8.14 | 100,600 |
| 12 Apr 2024 | 8.19 | 8.24 | 8.02 | 8.18 | 8.18 | 108,000 |
| 11 Apr 2024 | 8.04 | 8.35 | 8.04 | 8.25 | 8.25 | 123,100 |
| 10 Apr 2024 | 8.16 | 8.23 | 7.98 | 8.02 | 8.02 | 118,300 |
| 09 Apr 2024 | 8.53 | 8.64 | 8.36 | 8.38 | 8.38 | 75,400 |
| 08 Apr 2024 | 8.52 | 8.53 | 8.36 | 8.50 | 8.50 | 83,200 |
| 05 Apr 2024 | 8.85 | 8.87 | 8.45 | 8.50 | 8.50 | 84,500 |
| 04 Apr 2024 | 9.02 | 9.14 | 8.86 | 8.89 | 8.89 | 102,000 |
| 03 Apr 2024 | 8.81 | 9.06 | 8.81 | 8.95 | 8.95 | 81,500 |
| 02 Apr 2024 | 9.34 | 9.34 | 8.83 | 8.84 | 8.84 | 88,400 |
| 01 Apr 2024 | 9.43 | 9.43 | 9.26 | 9.38 | 9.38 | 187,200 |
| 28 Mar 2024 | 9.44 | 9.70 | 9.40 | 9.43 | 9.43 | 181,300 |
| 27 Mar 2024 | 9.15 | 9.47 | 9.15 | 9.38 | 9.38 | 174,500 |
| 26 Mar 2024 | 9.14 | 9.24 | 9.08 | 9.09 | 9.09 | 94,500 |
| 25 Mar 2024 | 9.09 | 9.25 | 8.80 | 9.07 | 9.07 | 157,500 |
| 22 Mar 2024 | 9.54 | 9.54 | 9.11 | 9.15 | 9.15 | 124,600 |
| 21 Mar 2024 | 9.47 | 9.70 | 9.44 | 9.49 | 9.49 | 101,000 |
| 20 Mar 2024 | 9.37 | 9.56 | 9.29 | 9.44 | 9.44 | 148,000 |
| 19 Mar 2024 | 9.54 | 9.67 | 9.35 | 9.42 | 9.42 | 115,000 |
| 18 Mar 2024 | 9.66 | 9.85 | 9.43 | 9.56 | 9.56 | 242,400 |
| 15 Mar 2024 | 9.23 | 9.66 | 9.15 | 9.60 | 9.60 | 2,403,400 |
| 14 Mar 2024 | 9.46 | 9.47 | 9.23 | 9.32 | 9.32 | 164,800 |
| 13 Mar 2024 | 9.47 | 9.57 | 9.31 | 9.48 | 9.48 | 135,700 |
| 12 Mar 2024 | 9.24 | 9.52 | 9.19 | 9.48 | 9.48 | 172,100 |
| 11 Mar 2024 | 9.77 | 10.00 | 9.04 | 9.34 | 9.34 | 278,600 |
| 08 Mar 2024 | 9.96 | 10.44 | 9.64 | 9.91 | 9.91 | 187,400 |
| 07 Mar 2024 | 9.56 | 10.02 | 9.30 | 9.99 | 9.99 | 221,900 |
| 06 Mar 2024 | 9.17 | 9.55 | 9.17 | 9.38 | 9.38 | 212,400 |
| 05 Mar 2024 | 9.11 | 9.37 | 8.92 | 9.13 | 9.13 | 281,700 |
| 04 Mar 2024 | 8.64 | 9.41 | 8.64 | 9.18 | 9.18 | 380,000 |
| 01 Mar 2024 | 8.51 | 8.84 | 8.47 | 8.57 | 8.57 | 90,500 |
| 29 Feb 2024 | 8.66 | 8.67 | 8.40 | 8.46 | 8.46 | 77,200 |
| 28 Feb 2024 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | 90,000 |
| 27 Feb 2024 | 8.86 | 8.88 | 8.58 | 8.61 | 8.61 | 44,700 |
| 26 Feb 2024 | 8.58 | 8.90 | 8.54 | 8.76 | 8.76 | 135,100 |
| 23 Feb 2024 | 8.21 | 8.66 | 8.21 | 8.59 | 8.59 | 99,800 |
| 22 Feb 2024 | 8.36 | 8.43 | 7.96 | 8.20 | 8.20 | 161,900 |
| 21 Feb 2024 | 8.41 | 8.47 | 8.26 | 8.36 | 8.36 | 88,900 |
| 20 Feb 2024 | 8.66 | 8.66 | 8.43 | 8.46 | 8.46 | 76,800 |
| 16 Feb 2024 | 8.85 | 8.87 | 8.58 | 8.66 | 8.66 | 96,500 |
| 15 Feb 2024 | 8.57 | 8.88 | 8.46 | 8.87 | 8.87 | 107,400 |
| 14 Feb 2024 | 8.52 | 8.62 | 8.40 | 8.53 | 8.53 | 80,700 |
| 13 Feb 2024 | 8.82 | 8.96 | 8.33 | 8.38 | 8.38 | 110,700 |
| 12 Feb 2024 | 8.93 | 9.02 | 8.84 | 8.98 | 8.98 | 122,400 |
| 09 Feb 2024 | 8.53 | 8.95 | 8.53 | 8.93 | 8.93 | 151,800 |
| 08 Feb 2024 | 8.40 | 8.59 | 8.38 | 8.55 | 8.55 | 59,100 |
| 07 Feb 2024 | 8.52 | 8.52 | 8.25 | 8.41 | 8.41 | 69,400 |
| 06 Feb 2024 | 8.21 | 8.57 | 8.21 | 8.51 | 8.51 | 99,500 |
| 05 Feb 2024 | 8.15 | 8.40 | 8.07 | 8.23 | 8.23 | 134,400 |
| 02 Feb 2024 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | 47,300 |
| 01 Feb 2024 | 8.17 | 8.26 | 8.00 | 8.26 | 8.26 | 101,800 |
| 31 Jan 2024 | 7.99 | 8.56 | 7.99 | 8.12 | 8.12 | 239,400 |
| 30 Jan 2024 | 8.15 | 8.19 | 7.93 | 7.96 | 7.96 | 88,000 |
| 29 Jan 2024 | 8.40 | 8.69 | 8.10 | 8.16 | 8.16 | 140,600 |
| 26 Jan 2024 | 8.62 | 8.65 | 8.36 | 8.39 | 8.39 | 136,100 |
| 25 Jan 2024 | 8.44 | 8.57 | 8.32 | 8.53 | 8.53 | 94,900 |
| 24 Jan 2024 | 8.38 | 8.56 | 8.30 | 8.35 | 8.35 | 116,200 |
| 23 Jan 2024 | 8.34 | 8.40 | 8.22 | 8.36 | 8.36 | 107,600 |
| 22 Jan 2024 | 7.74 | 8.26 | 7.74 | 8.25 | 8.25 | 146,500 |
| 19 Jan 2024 | 7.68 | 7.77 | 7.50 | 7.74 | 7.74 | 103,600 |
| 18 Jan 2024 | 7.39 | 7.63 | 7.36 | 7.62 | 7.62 | 114,500 |
| 17 Jan 2024 | 7.26 | 7.45 | 7.26 | 7.39 | 7.39 | 76,800 |
| 16 Jan 2024 | 7.65 | 7.68 | 7.26 | 7.31 | 7.31 | 133,800 |
| 12 Jan 2024 | 7.76 | 7.85 | 7.60 | 7.76 | 7.76 | 52,400 |
| 11 Jan 2024 | 7.89 | 7.89 | 7.61 | 7.65 | 7.65 | 64,000 |
| 10 Jan 2024 | 7.61 | 7.93 | 7.35 | 7.93 | 7.93 | 88,900 |
| 09 Jan 2024 | 7.42 | 7.76 | 7.12 | 7.63 | 7.63 | 346,200 |
| 08 Jan 2024 | 7.35 | 7.37 | 7.26 | 7.29 | 7.29 | 190,500 |
| 05 Jan 2024 | 7.52 | 7.53 | 7.30 | 7.34 | 7.34 | 101,700 |
| 04 Jan 2024 | 7.76 | 7.76 | 7.47 | 7.49 | 7.49 | 146,900 |
| 03 Jan 2024 | 7.97 | 8.06 | 7.69 | 7.70 | 7.70 | 82,200 |
| 02 Jan 2024 | 7.85 | 8.04 | 7.77 | 7.99 | 7.99 | 222,100 |
| 29 Dec 2023 | 8.00 | 8.05 | 7.82 | 7.85 | 7.85 | 107,000 |
| 28 Dec 2023 | 8.15 | 8.17 | 7.87 | 8.00 | 8.00 | 100,100 |
| 27 Dec 2023 | 8.52 | 8.52 | 8.11 | 8.16 | 8.16 | 72,200 |
| 26 Dec 2023 | 8.09 | 8.61 | 8.09 | 8.45 | 8.45 | 86,600 |
| 22 Dec 2023 | 7.92 | 8.34 | 7.85 | 8.10 | 8.10 | 93,600 |
| 21 Dec 2023 | 7.80 | 7.99 | 7.65 | 7.88 | 7.88 | 129,600 |
| 20 Dec 2023 | 7.88 | 7.95 | 7.63 | 7.70 | 7.70 | 159,100 |
| 19 Dec 2023 | 7.91 | 7.91 | 7.65 | 7.85 | 7.85 | 123,400 |
| 18 Dec 2023 | 7.48 | 7.85 | 7.48 | 7.79 | 7.79 | 165,300 |
| 15 Dec 2023 | 7.75 | 7.75 | 7.47 | 7.47 | 7.47 | 220,400 |
| 14 Dec 2023 | 7.47 | 7.66 | 7.28 | 7.60 | 7.60 | 169,800 |
| 13 Dec 2023 | 7.60 | 7.65 | 7.00 | 7.43 | 7.43 | 270,300 |
| 12 Dec 2023 | 7.93 | 7.95 | 7.55 | 7.58 | 7.58 | 80,400 |
| 11 Dec 2023 | 8.08 | 8.08 | 7.67 | 7.85 | 7.85 | 264,500 |
| 08 Dec 2023 | 8.02 | 8.21 | 7.92 | 8.03 | 8.03 | 66,200 |
| 07 Dec 2023 | 8.49 | 8.60 | 7.89 | 8.05 | 8.05 | 80,400 |
| 06 Dec 2023 | 8.06 | 8.44 | 7.93 | 8.40 | 8.40 | 74,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.