-
5 DAY PERFORMANCE
+1.10% -
1 MONTH PERFORMANCE
-3.68% -
3 MONTH PERFORMANCE
+14.38% -
6 MONTH PERFORMANCE
-21.96% -
YEAR-TO-DATE PERFORMANCE
-6.75% -
1 YEAR PERFORMANCE
+8.77%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.23 | $7.33 (1.38%) | $7.38 | $7.21 | 133,051 | $284.57 M |
| 09/27/2024 | $7.30 | $7.29 (-0.14%) | $7.37 | $7.24 | 78,800 | $283.02 M |
| 09/26/2024 | $7.18 | $7.24 (0.84%) | $7.33 | $7.18 | 321,309 | $281.08 M |
| 09/25/2024 | $7.26 | $7.11 (-2.07%) | $7.34 | $7.10 | 128,000 | $276.03 M |
| 09/24/2024 | $7.29 | $7.25 (-0.55%) | $7.32 | $7.15 | 68,332 | $281.47 M |
| 09/23/2024 | $7.38 | $7.31 (-0.95%) | $7.46 | $7.31 | 51,828 | $283.80 M |
| 09/20/2024 | $7.46 | $7.33 (-1.74%) | $7.47 | $7.32 | 219,600 | $284.57 M |
| 09/19/2024 | $7.50 | $7.46 (-0.53%) | $7.51 | $7.39 | 56,500 | $289.62 M |
| 09/18/2024 | $7.50 | $7.39 (-1.47%) | $7.55 | $7.37 | 83,718 | $286.90 M |
| 09/17/2024 | $7.50 | $7.60 (1.33%) | $7.66 | $7.46 | 174,000 | $295.05 M |
| 09/16/2024 | $7.60 | $7.43 (-2.24%) | $7.63 | $7.41 | 64,000 | $288.45 M |
| 09/13/2024 | $7.50 | $7.59 (1.2%) | $7.62 | $7.46 | 141,347 | $294.67 M |
| 09/12/2024 | $7.35 | $7.47 (1.63%) | $7.50 | $7.29 | 54,630 | $290.01 M |
| 09/11/2024 | $7.28 | $7.35 (0.96%) | $7.36 | $7.18 | 32,913 | $285.35 M |
| 09/10/2024 | $7.36 | $7.33 (-0.41%) | $7.36 | $7.18 | 66,049 | $284.57 M |
| 09/09/2024 | $7.33 | $7.40 (0.95%) | $7.47 | $7.27 | 57,418 | $287.29 M |
| 09/06/2024 | $7.59 | $7.33 (-3.43%) | $7.59 | $7.28 | 292,222 | $284.57 M |
| 09/05/2024 | $7.53 | $7.59 (0.8%) | $7.61 | $7.45 | 138,214 | $294.67 M |
| 09/04/2024 | $7.18 | $7.53 (4.87%) | $7.77 | $7.18 | 262,300 | $292.34 M |
| 09/03/2024 | $7.52 | $7.39 (-1.73%) | $7.59 | $7.29 | 66,000 | $286.90 M |
| 08/30/2024 | $7.50 | $7.60 (1.33%) | $7.62 | $7.40 | 64,135 | $295.05 M |
| 08/29/2024 | $7.48 | $7.43 (-0.67%) | $7.56 | $7.41 | 53,539 | $288.45 M |
| 08/28/2024 | $7.36 | $7.42 (0.82%) | $7.43 | $7.26 | 41,730 | $288.07 M |
| 08/27/2024 | $7.29 | $7.39 (1.37%) | $7.44 | $7.25 | 81,300 | $286.90 M |
| 08/26/2024 | $7.50 | $7.34 (-2.13%) | $7.50 | $7.25 | 66,400 | $284.96 M |
| 08/23/2024 | $7.28 | $7.39 (1.51%) | $7.52 | $7.19 | 71,545 | $286.90 M |
| 08/22/2024 | $7.17 | $7.22 (0.7%) | $7.24 | $7.07 | 77,700 | $280.30 M |
| 08/21/2024 | $7.43 | $7.15 (-3.77%) | $7.43 | $7.10 | 66,939 | $277.58 M |
| 08/20/2024 | $7.29 | $7.38 (1.23%) | $7.45 | $7.25 | 60,600 | $286.51 M |
| 08/19/2024 | $7.44 | $7.31 (-1.75%) | $7.48 | $7.19 | 42,500 | $283.80 M |
| 08/16/2024 | $7.20 | $7.44 (3.33%) | $7.55 | $7.13 | 205,300 | $288.84 M |
| 08/15/2024 | $7.09 | $7.20 (1.55%) | $7.33 | $7.09 | 209,618 | $279.53 M |
| 08/14/2024 | $7.09 | $7.09 (0%) | $7.13 | $7.00 | 53,526 | $275.25 M |
| 08/13/2024 | $7.07 | $7.09 (0.28%) | $7.20 | $7.02 | 83,219 | $275.25 M |
| 08/12/2024 | $7.26 | $7.06 (-2.75%) | $7.26 | $7.03 | 117,800 | $274.09 M |
| 08/09/2024 | $7.18 | $7.26 (1.11%) | $7.40 | $7.14 | 67,440 | $281.85 M |
| 08/08/2024 | $6.40 | $7.18 (12.19%) | $7.20 | $6.40 | 152,543 | $278.75 M |
| 08/07/2024 | $6.81 | $6.53 (-4.11%) | $6.81 | $6.47 | 100,531 | $253.51 M |
| 08/06/2024 | $6.64 | $6.76 (1.81%) | $6.84 | $6.56 | 70,500 | $262.44 M |
| 08/05/2024 | $6.64 | $6.63 (-0.15%) | $6.77 | $6.53 | 141,000 | $257.40 M |
| 08/02/2024 | $6.65 | $6.90 (3.76%) | $6.94 | $6.54 | 128,438 | $267.15 M |
| 08/01/2024 | $7.21 | $6.86 (-4.85%) | $7.33 | $6.85 | 111,200 | $265.60 M |
| 07/31/2024 | $7.22 | $7.21 (-0.14%) | $7.35 | $7.03 | 135,200 | $279.15 M |
| 07/30/2024 | $7.23 | $7.15 (-1.11%) | $7.26 | $7.13 | 92,131 | $276.83 M |
| 07/29/2024 | $7.43 | $7.19 (-3.23%) | $7.43 | $7.16 | 77,127 | $278.38 M |
| 07/26/2024 | $7.69 | $7.42 (-3.51%) | $7.69 | $7.31 | 101,700 | $287.28 M |
| 07/25/2024 | $7.37 | $7.57 (2.71%) | $7.72 | $7.37 | 115,238 | $293.09 M |
| 07/24/2024 | $7.49 | $7.36 (-1.74%) | $7.54 | $7.30 | 101,100 | $284.96 M |
| 07/23/2024 | $6.99 | $7.49 (7.15%) | $7.51 | $6.95 | 249,000 | $289.99 M |
| 07/22/2024 | $6.78 | $7.08 (4.42%) | $7.12 | $6.78 | 91,724 | $274.12 M |
| 07/19/2024 | $7.11 | $6.81 (-4.22%) | $7.24 | $6.81 | 62,605 | $263.66 M |
| 07/18/2024 | $7.16 | $7.09 (-0.98%) | $7.30 | $7.04 | 145,791 | $274.50 M |
| 07/17/2024 | $7.18 | $7.19 (0.14%) | $7.28 | $7.07 | 126,407 | $278.38 M |
| 07/16/2024 | $6.91 | $7.21 (4.34%) | $7.23 | $6.89 | 166,393 | $279.15 M |
| 07/15/2024 | $6.76 | $6.83 (1.04%) | $6.92 | $6.73 | 172,378 | $264.44 M |
| 07/12/2024 | $6.69 | $6.69 (0%) | $6.78 | $6.57 | 159,084 | $259.02 M |
| 07/11/2024 | $6.54 | $6.58 (0.61%) | $6.61 | $6.43 | 149,446 | $254.76 M |
| 07/10/2024 | $6.33 | $6.36 (0.47%) | $6.40 | $6.28 | 104,218 | $246.24 M |
| 07/09/2024 | $6.36 | $6.30 (-0.94%) | $6.37 | $6.27 | 62,153 | $243.92 M |
| 07/08/2024 | $6.47 | $6.36 (-1.7%) | $6.57 | $6.36 | 135,160 | $246.24 M |
| 07/05/2024 | $6.56 | $6.40 (-2.44%) | $6.56 | $6.32 | 214,247 | $247.79 M |
| 07/03/2024 | $6.57 | $6.60 (0.46%) | $6.63 | $6.51 | 25,539 | $255.53 M |
| 07/02/2024 | $6.40 | $6.55 (2.34%) | $6.58 | $6.38 | 66,832 | $253.60 M |
| 07/01/2024 | $6.56 | $6.40 (-2.44%) | $6.56 | $6.36 | 81,485 | $247.79 M |