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)

6.680 -0.100 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 6.740 6.745 6.560 6.680 127,832 -0.10(-1.47%)
Sep 24, 2025 6.790 6.860 6.690 6.780 113,013 +0.03(+0.44%)
Sep 23, 2025 6.970 7.020 6.740 6.750 130,930 -0.18(-2.60%)
Sep 22, 2025 6.720 6.955 6.695 6.930 237,156 +0.20(+2.97%)
Sep 19, 2025 6.790 6.830 6.690 6.730 290,472 -0.06(-0.88%)
Sep 18, 2025 6.530 6.810 6.510 6.790 210,764 +0.27(+4.14%)
Sep 17, 2025 6.690 6.760 6.510 6.520 157,428 -0.17(-2.54%)
Sep 16, 2025 6.730 6.760 6.620 6.690 132,443 -0.07(-1.04%)
Sep 15, 2025 6.810 6.840 6.750 6.760 147,858 -0.02(-0.29%)
Sep 12, 2025 6.920 6.940 6.770 6.780 315,330 -0.14(-2.02%)
Sep 11, 2025 6.600 6.930 6.600 6.920 224,621 +0.32(+4.85%)
Sep 10, 2025 6.700 6.795 6.545 6.600 191,326 -0.11(-1.64%)
Sep 09, 2025 6.850 6.850 6.695 6.710 128,458 -0.16(-2.33%)
Sep 08, 2025 6.880 6.990 6.830 6.870 198,653 -0.01(-0.15%)
Sep 05, 2025 6.890 6.940 6.790 6.880 181,084 +0.06(+0.88%)
Sep 04, 2025 6.820 6.840 6.690 6.820 212,343 +0.02(+0.29%)
Sep 03, 2025 6.830 6.980 6.785 6.800 243,684 -0.01(-0.15%)
Sep 02, 2025 7.330 7.340 6.810 6.810 168,159 -0.56(-7.60%)
Aug 29, 2025 7.270 7.460 7.270 7.370 390,830 +0.14(+1.94%)
Aug 28, 2025 7.190 7.290 7.110 7.230 269,267 +0.05(+0.70%)
Aug 27, 2025 7.010 7.260 7.010 7.180 237,121 +0.13(+1.84%)
Aug 26, 2025 7.090 7.170 7.020 7.050 172,833 -0.04(-0.56%)
Aug 25, 2025 7.310 7.310 7.085 7.090 208,464 -0.22(-3.01%)
Aug 22, 2025 7.100 7.360 7.080 7.310 353,181 +0.26(+3.69%)
Aug 21, 2025 6.860 7.130 6.860 7.050 286,206 +0.19(+2.77%)
Aug 20, 2025 6.960 7.000 6.820 6.860 152,563 -0.09(-1.29%)
Aug 19, 2025 6.940 6.990 6.850 6.950 162,485 +0.03(+0.43%)
Aug 18, 2025 6.880 7.040 6.870 6.920 271,365 +0.03(+0.44%)
Aug 15, 2025 7.050 7.050 6.710 6.890 313,774 +0.00(+0.00%)
Aug 14, 2025 7.330 7.330 6.781 6.890 306,841 -0.44(-6.00%)
Aug 13, 2025 7.480 7.505 7.260 7.330 307,062 -0.11(-1.48%)
Aug 12, 2025 7.340 7.460 7.230 7.440 355,729 +0.15(+2.06%)
Aug 11, 2025 7.180 7.430 7.155 7.290 425,799 +0.19(+2.68%)
Aug 08, 2025 6.960 7.155 6.960 7.100 738,722 +0.14(+2.01%)
Aug 07, 2025 6.760 7.130 6.660 6.960 486,325 +0.50(+7.74%)
Aug 06, 2025 6.330 6.500 6.298 6.460 444,231 +0.14(+2.22%)
Aug 05, 2025 6.070 6.330 6.070 6.320 411,869 +0.25(+4.12%)
Aug 04, 2025 5.970 6.100 5.960 6.070 319,074 +0.14(+2.36%)
Aug 01, 2025 6.060 6.070 5.930 5.930 296,959 -0.16(-2.63%)
Jul 31, 2025 6.130 6.210 6.070 6.090 278,855 -0.09(-1.46%)
Jul 30, 2025 6.270 6.407 6.170 6.180 304,049 -0.08(-1.28%)
Jul 29, 2025 6.280 6.332 6.200 6.260 257,769 +0.03(+0.48%)
Jul 28, 2025 6.150 6.255 6.090 6.230 349,065 +0.11(+1.80%)
Jul 25, 2025 6.290 6.330 6.100 6.120 512,946 -0.17(-2.70%)
Jul 24, 2025 6.460 6.500 6.280 6.290 272,820 -0.17(-2.63%)
Jul 23, 2025 6.520 6.560 6.460 6.460 262,890 -0.04(-0.62%)
Jul 22, 2025 6.460 6.610 6.460 6.500 208,672 +0.03(+0.46%)
Jul 21, 2025 6.500 6.630 6.465 6.470 217,516 -0.02(-0.31%)
Jul 18, 2025 6.720 6.740 6.490 6.490 206,271 -0.18(-2.70%)
Jul 17, 2025 6.680 6.760 6.614 6.670 210,963 -0.02(-0.30%)
Jul 16, 2025 6.620 6.730 6.610 6.690 218,850 +0.07(+1.06%)
Jul 15, 2025 6.740 6.760 6.590 6.620 194,710 -0.10(-1.49%)
Jul 14, 2025 6.740 6.820 6.670 6.720 151,064 -0.02(-0.30%)
Jul 11, 2025 6.930 7.005 6.720 6.740 132,526 -0.24(-3.44%)
Jul 10, 2025 6.980 7.070 6.915 6.980 150,901 +0.00(+0.00%)
Jul 09, 2025 7.020 7.060 6.940 6.980 123,637 -0.04(-0.57%)
Jul 08, 2025 6.900 7.055 6.860 7.020 184,443 +0.15(+2.18%)
Jul 07, 2025 7.150 7.195 6.862 6.870 170,818 -0.28(-3.92%)
Jul 03, 2025 7.150 7.250 7.100 7.150 96,426 +0.07(+0.99%)
Jul 02, 2025 7.000 7.080 6.870 7.080 204,432 +0.08(+1.14%)
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 following
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.