VMD
VIEMED HEALTHCRE (VMD)
NASDAQ
$8.84-$0.01 (-0.17%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $338.8M
    Market Cap
  • 21.07%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -25.76%
    Low Price$8.57
    High Price$12.12
  • 3 Months
    -8.10%
    Low Price$8.57
    High Price$12.33
  • 1 Year
    +21.07%
    Low Price$6.26
    High Price$12.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.61
8.91
8.51
8.85
+3.27%
1,073,867
08/20/2026
8.93
8.95
8.55
8.57
-4.14%
432,827
08/19/2026
9.05
9.10
8.89
8.94
-1.97%
421,343
08/18/2026
9.13
9.17
8.99
9.12
+0.77%
432,579
08/17/2026
9.14
9.17
9.00
9.05
-1.63%
350,723
08/14/2026
9.24
9.34
9.07
9.20
+0.33%
590,993
08/13/2026
9.31
9.46
9.11
9.17
-0.97%
445,038
08/12/2026
9.27
9.36
9.13
9.26
-0.22%
430,685
08/11/2026
9.45
9.58
9.21
9.28
-0.43%
482,062
08/10/2026
9.83
9.86
9.31
9.32
-4.21%
710,487
08/07/2026
9.53
9.80
9.51
9.73
+2.21%
406,016
08/06/2026
9.71
9.71
9.27
9.52
-3.05%
774,983
08/05/2026
9.83
9.90
9.54
9.82
-0.15%
828,844
08/04/2026
10.56
10.56
9.50
9.84
-15.87%
932,209
08/03/2026
11.80
11.94
11.58
11.69
+0.17%
400,990
08/03/2026
$0.07 Earnings
07/31/2026
11.68
11.90
11.33
11.67
-0.77%
454,066
07/30/2026
11.62
11.86
11.57
11.76
+0.94%
210,212
07/29/2026
11.94
12.04
11.62
11.65
-2.27%
195,269
07/28/2026
12.25
12.35
11.90
11.92
-1.65%
198,344
07/27/2026
11.81
12.16
11.81
12.12
+2.97%
256,718
07/24/2026
11.76
11.89
11.69
11.77
+0.86%
228,690
07/23/2026
11.80
11.88
11.51
11.67
-2.10%
352,383
07/22/2026
11.90
12.04
11.79
11.92
0.00%
261,631
07/21/2026
11.92
12.03
11.86
11.92
-0.42%
208,456
07/20/2026
11.94
12.25
11.80
11.97
-1.48%
250,848
07/17/2026
12.03
12.19
11.97
12.15
+0.50%
212,636
07/16/2026
11.97
12.51
11.96
12.09
+1.77%
443,104
07/15/2026
11.90
12.16
11.71
11.88
-0.50%
295,660
07/14/2026
12.33
12.33
11.92
11.94
-3.16%
370,256
07/13/2026
12.10
12.61
12.10
12.33
+0.16%
398,895
07/10/2026
12.29
12.38
12.03
12.31
+0.41%
237,229
07/09/2026
12.19
12.28
12.17
12.26
+0.99%
132,266
07/08/2026
11.99
12.22
11.82
12.14
+0.58%
294,186
07/07/2026
12.20
12.28
12.02
12.07
-0.49%
287,410
07/06/2026
12.23
12.41
12.02
12.13
+0.92%
385,069
07/02/2026
11.83
12.07
11.71
12.02
+2.39%
377,146
07/01/2026
11.45
11.86
11.43
11.74
+2.98%
269,186
06/30/2026
11.46
11.47
11.15
11.40
+0.09%
321,103
06/29/2026
11.58
11.68
11.35
11.39
-2.06%
404,752
06/26/2026
11.70
11.88
11.52
11.63
-0.51%
882,599
06/25/2026
11.44
11.82
11.38
11.69
+1.92%
519,094
06/24/2026
11.01
11.57
11.01
11.47
+4.84%
533,301
06/23/2026
10.88
11.04
10.77
10.94
+0.64%
242,352
06/22/2026
10.18
10.90
10.07
10.87
+2.16%
439,042
06/18/2026
10.64
10.68
10.42
10.64
+1.04%
324,721
06/17/2026
10.30
10.58
10.15
10.53
+2.03%
400,673
06/16/2026
10.44
10.64
10.28
10.32
-1.15%
392,008
06/15/2026
10.58
10.58
10.24
10.44
-0.10%
223,399
06/12/2026
10.44
10.68
10.42
10.45
+0.29%
200,503
06/11/2026
10.18
10.47
10.15
10.42
+2.86%
183,545
06/10/2026
9.97
10.15
9.97
10.13
+2.12%
167,222
06/09/2026
9.89
10.07
9.87
9.92
0.00%
208,702
06/08/2026
9.98
10.19
9.86
9.92
-0.50%
220,552
06/05/2026
9.89
10.08
9.89
9.97
+1.32%
172,855
06/04/2026
9.57
9.99
9.57
9.84
+2.93%
172,509
06/03/2026
9.53
9.58
9.36
9.56
+0.84%
247,987
06/02/2026
9.72
9.83
9.46
9.48
-2.47%
166,131
06/01/2026
9.76
9.88
9.60
9.72
-1.22%
186,450
05/29/2026
10.00
10.03
9.81
9.84
-1.70%
278,672
05/28/2026
9.90
10.08
9.81
10.01
+1.21%
228,591
05/27/2026
9.63
9.90
9.63
9.89
+2.81%
189,429
05/26/2026
9.58
9.65
9.40
9.62
-0.31%
198,123
05/22/2026
9.64
9.78
9.60
9.65
+0.21%
174,245
05/21/2026
9.61
9.66
9.44
9.63
-0.52%
132,838
05/20/2026
9.57
9.72
9.37
9.68
+0.73%
216,159
05/19/2026
9.60
9.64
9.36
9.61
-0.31%
248,915
05/18/2026
9.21
9.65
8.69
9.64
+3.10%
288,829
05/15/2026
9.39
9.46
9.10
9.35
-1.48%
299,641
05/14/2026
9.49
9.57
9.33
9.49
0.00%
318,044
05/13/2026
9.34
9.50
9.18
9.49
+1.39%
241,754
05/12/2026
8.87
9.41
8.87
9.36
+3.65%
190,726
05/11/2026
8.84
9.06
8.43
9.03
+1.01%
359,219
05/08/2026
9.14
9.16
8.85
8.94
-2.93%
248,588
05/07/2026
8.53
9.22
8.53
9.21
+8.16%
374,018
05/06/2026
9.28
9.28
8.34
8.52
-12.22%
753,405
05/05/2026
9.46
9.78
9.46
9.70
+2.32%
256,726
05/05/2026
$0.06 Earnings
05/04/2026
9.94
9.94
9.42
9.48
-4.91%
229,455
05/01/2026
10.02
10.18
9.95
9.97
+0.10%
184,768
04/30/2026
9.89
10.04
9.82
9.96
+0.71%
186,302
04/29/2026
9.98
10.09
9.80
9.89
-1.59%
243,564
04/28/2026
9.94
10.10
9.89
10.05
+1.72%
214,674
04/27/2026
9.60
9.98
9.60
9.88
+2.28%
417,316
04/24/2026
9.46
9.68
9.30
9.66
+1.79%
126,223
04/23/2026
9.52
9.62
9.46
9.49
-0.21%
104,314
04/22/2026
9.30
9.58
9.16
9.51
+2.70%
218,719
04/21/2026
9.68
9.74
9.25
9.26
-4.14%
183,702
04/20/2026
9.62
9.83
9.62
9.66
-0.82%
203,903
04/17/2026
9.66
9.90
9.66
9.74
+1.78%
308,531
04/16/2026
9.57
9.71
9.56
9.57
-0.42%
216,888
04/15/2026
9.69
9.72
9.52
9.61
-1.03%
167,402
04/14/2026
9.70
9.80
9.65
9.71
+0.21%
228,868
04/13/2026
9.47
9.76
9.47
9.69
+1.89%
248,973
04/10/2026
9.49
9.59
9.27
9.51
+0.21%
208,978
04/09/2026
9.71
9.73
9.38
9.49
-3.16%
326,982
04/08/2026
9.85
10.02
9.70
9.80
+1.98%
695,270
04/07/2026
9.71
9.78
9.55
9.61
-1.54%
251,829
04/06/2026
9.63
9.87
9.54
9.76
+1.35%
287,987
04/02/2026
9.48
9.77
9.38
9.63
+0.42%
204,683