ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Viemed Healthcare, Inc. - Common Shares (NQ:VMD)

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 7.940 8.060 7.840 7.930 112,226 -0.07(-0.88%)
Feb 02, 2026 7.690 8.015 7.635 8.000 300,165 +0.33(+4.30%)
Jan 30, 2026 7.420 7.690 7.420 7.670 174,349 +0.19(+2.54%)
Jan 29, 2026 7.410 7.490 7.350 7.480 149,465 +0.10(+1.36%)
Jan 28, 2026 7.420 7.430 7.340 7.380 140,722 -0.07(-0.94%)
Jan 27, 2026 7.410 7.482 7.350 7.450 144,277 +0.02(+0.27%)
Jan 26, 2026 7.310 7.445 7.250 7.430 208,591 +0.11(+1.50%)
Jan 23, 2026 7.420 7.425 7.285 7.320 121,177 -0.11(-1.48%)
Jan 22, 2026 7.500 7.650 7.420 7.430 95,798 -0.06(-0.80%)
Jan 21, 2026 7.330 7.500 7.310 7.490 103,944 +0.19(+2.60%)
Jan 20, 2026 7.250 7.321 7.185 7.300 187,831 -0.03(-0.41%)
Jan 16, 2026 7.510 7.530 7.330 7.330 101,896 -0.21(-2.79%)
Jan 15, 2026 7.270 7.600 7.250 7.540 140,486 +0.26(+3.57%)
Jan 14, 2026 7.240 7.310 7.230 7.280 76,045 +0.03(+0.41%)
Jan 13, 2026 7.300 7.410 7.220 7.250 105,390 -0.05(-0.68%)
Jan 12, 2026 7.230 7.330 7.110 7.300 125,575 +0.06(+0.83%)
Jan 09, 2026 7.230 7.320 7.150 7.240 102,714 +0.01(+0.14%)
Jan 08, 2026 7.220 7.287 7.160 7.230 195,500 -0.04(-0.55%)
Jan 07, 2026 7.250 7.290 7.130 7.270 110,665 +0.02(+0.28%)
Jan 06, 2026 7.250 7.300 7.160 7.250 131,885 -0.01(-0.14%)
Jan 05, 2026 7.200 7.375 7.160 7.260 96,657 +0.04(+0.55%)
Jan 02, 2026 7.440 7.440 7.180 7.220 135,524 -0.21(-2.83%)
Dec 31, 2025 7.520 7.520 7.380 7.430 75,777 -0.07(-0.93%)
Dec 30, 2025 7.430 7.615 7.380 7.500 224,295 +0.06(+0.81%)
Dec 29, 2025 7.290 7.448 7.290 7.440 128,559 +0.14(+1.92%)
Dec 26, 2025 7.270 7.350 7.250 7.300 116,551 +0.00(+0.00%)
Dec 24, 2025 7.310 7.360 7.250 7.300 79,782 +0.01(+0.14%)
Dec 23, 2025 7.320 7.350 7.240 7.290 121,763 -0.08(-1.09%)
Dec 22, 2025 7.400 7.440 7.320 7.370 134,246 -0.05(-0.67%)
Dec 19, 2025 7.510 7.550 7.310 7.420 318,684 -0.12(-1.59%)
Dec 18, 2025 7.420 7.675 7.400 7.540 152,953 +0.16(+2.17%)
Dec 17, 2025 7.270 7.420 7.190 7.380 143,250 +0.12(+1.65%)
Dec 16, 2025 7.360 7.400 7.210 7.260 159,958 -0.11(-1.49%)
Dec 15, 2025 7.270 7.450 7.260 7.370 185,009 +0.15(+2.08%)
Dec 12, 2025 7.280 7.340 7.190 7.220 108,070 -0.07(-0.96%)
Dec 11, 2025 7.350 7.440 7.270 7.290 122,318 -0.05(-0.68%)
Dec 10, 2025 6.940 7.410 6.890 7.340 246,513 +0.38(+5.46%)
Dec 09, 2025 6.870 6.980 6.780 6.960 157,919 +0.12(+1.75%)
Dec 08, 2025 6.800 6.940 6.740 6.840 186,487 +0.07(+1.03%)
Dec 05, 2025 6.750 6.800 6.686 6.770 109,661 +0.00(+0.00%)
Dec 04, 2025 6.730 6.790 6.680 6.770 116,709 +0.01(+0.15%)
Dec 03, 2025 6.670 6.795 6.600 6.760 105,149 +0.11(+1.65%)
Dec 02, 2025 6.900 6.900 6.650 6.650 126,500 -0.22(-3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.