-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
-7.07% -
3 MONTH PERFORMANCE
+14.78% -
6 MONTH PERFORMANCE
+20.11% -
YEAR-TO-DATE PERFORMANCE
+8.79% -
1 YEAR PERFORMANCE
+11.34%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.83 | $8.54 (-3.28%) | $8.90 | $8.53 | 128,431 | $331.96 M |
| 11/15/2024 | $9.13 | $8.85 (-3.07%) | $9.13 | $8.83 | 202,602 | $344.01 M |
| 11/14/2024 | $9.16 | $9.06 (-1.09%) | $9.24 | $9.04 | 166,500 | $352.17 M |
| 11/13/2024 | $9.51 | $9.15 (-3.79%) | $9.68 | $9.10 | 254,507 | $355.67 M |
| 11/12/2024 | $9.51 | $9.40 (-1.16%) | $9.66 | $9.34 | 217,916 | $365.39 M |
| 11/11/2024 | $9.20 | $9.51 (3.37%) | $9.77 | $9.19 | 427,200 | $369.66 M |
| 11/08/2024 | $9.00 | $9.07 (0.78%) | $9.12 | $8.92 | 1.05 M | $352.56 M |
| 11/07/2024 | $9.64 | $9.00 (-6.64%) | $9.81 | $8.95 | 483,827 | $349.84 M |
| 11/06/2024 | $9.17 | $9.14 (-0.33%) | $9.41 | $8.98 | 343,247 | $355.28 M |
| 11/05/2024 | $8.50 | $8.80 (3.53%) | $8.84 | $8.44 | 159,234 | $342.06 M |
| 11/04/2024 | $8.58 | $8.53 (-0.58%) | $8.70 | $8.49 | 101,700 | $331.57 M |
| 11/01/2024 | $8.61 | $8.61 (0%) | $8.74 | $8.56 | 66,642 | $334.27 M |
| 10/31/2024 | $8.88 | $8.55 (-3.72%) | $8.88 | $8.55 | 170,300 | $331.94 M |
| 10/30/2024 | $9.02 | $8.88 (-1.55%) | $9.17 | $8.82 | 214,816 | $344.75 M |
| 10/29/2024 | $9.02 | $9.05 (0.33%) | $9.18 | $8.90 | 129,100 | $351.35 M |
| 10/28/2024 | $9.30 | $9.09 (-2.26%) | $9.37 | $9.00 | 178,900 | $352.90 M |
| 10/25/2024 | $9.33 | $9.24 (-0.96%) | $9.37 | $9.19 | 89,142 | $358.72 M |
| 10/24/2024 | $9.29 | $9.26 (-0.32%) | $9.48 | $9.25 | 109,700 | $359.50 M |
| 10/23/2024 | $9.25 | $9.28 (0.32%) | $9.31 | $9.20 | 100,600 | $360.28 M |
| 10/22/2024 | $9.19 | $9.29 (1.09%) | $9.31 | $9.19 | 69,217 | $360.67 M |
| 10/21/2024 | $9.19 | $9.22 (0.33%) | $9.24 | $9.01 | 121,218 | $357.95 M |
| 10/18/2024 | $9.26 | $9.19 (-0.76%) | $9.31 | $9.11 | 108,445 | $356.78 M |
| 10/17/2024 | $9.09 | $9.21 (1.32%) | $9.35 | $8.96 | 115,200 | $357.56 M |
| 10/16/2024 | $8.85 | $9.08 (2.6%) | $9.18 | $8.84 | 128,500 | $352.51 M |
| 10/15/2024 | $8.71 | $8.79 (0.92%) | $8.89 | $8.55 | 92,800 | $341.25 M |
| 10/14/2024 | $8.76 | $8.72 (-0.46%) | $8.96 | $8.68 | 145,000 | $338.54 M |
| 10/11/2024 | $8.54 | $8.77 (2.69%) | $8.80 | $8.53 | 215,106 | $340.48 M |
| 10/10/2024 | $8.40 | $8.55 (1.79%) | $8.57 | $8.16 | 129,310 | $331.94 M |
| 10/09/2024 | $8.42 | $8.50 (0.95%) | $8.61 | $8.37 | 121,239 | $330.00 M |
| 10/08/2024 | $8.47 | $8.44 (-0.35%) | $8.68 | $8.39 | 93,205 | $327.67 M |
| 10/07/2024 | $8.35 | $8.48 (1.56%) | $8.55 | $8.23 | 182,325 | $329.22 M |
| 10/04/2024 | $8.24 | $8.36 (1.46%) | $8.45 | $8.24 | 144,454 | $324.56 M |
| 10/03/2024 | $7.97 | $8.16 (2.38%) | $8.32 | $7.91 | 156,200 | $316.80 M |
| 10/02/2024 | $7.40 | $7.97 (7.7%) | $8.02 | $7.40 | 330,100 | $309.42 M |
| 10/01/2024 | $7.35 | $7.43 (1.09%) | $7.44 | $7.20 | 543,000 | $288.45 M |
| 09/30/2024 | $7.23 | $7.33 (1.38%) | $7.39 | $7.21 | 133,300 | $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 |