VMD
VIEMED HEALTHCRE (VMD)
NASDAQ
$9.56$0.00 (0.00%)
Price as of Jun 03, 2026 4:13 PM EDT
  • $376.7M
    Market Cap
  • 39.62%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +0.84%
    Low Price$8.52
    High Price$10.01
  • 3 Months
    +13.81%
    Low Price$8.40
    High Price$10.05
  • 1 Year
    +39.16%
    Low Price$5.93
    High Price$10.05
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
9.30
9.70
9.28
9.59
+4.13%
240,183
03/31/2026
9.47
9.47
9.14
9.21
-1.50%
304,087
03/30/2026
9.32
9.50
9.25
9.35
+1.08%
231,962
03/27/2026
9.17
9.38
9.08
9.25
+0.33%
214,075
03/26/2026
9.28
9.47
9.18
9.22
-1.39%
145,405
03/25/2026
9.23
9.44
9.11
9.35
+1.63%
229,453
03/24/2026
9.06
9.29
9.02
9.20
+0.22%
275,113
03/23/2026
8.84
9.20
8.81
9.18
+5.40%
331,088
03/20/2026
9.21
9.22
8.62
8.71
-5.53%
703,815
03/19/2026
9.27
9.38
9.02
9.22
-1.07%
339,946
03/18/2026
9.67
9.75
9.25
9.32
-3.82%
400,983
03/17/2026
9.92
9.92
9.47
9.69
-0.92%
465,222
03/16/2026
9.37
10.06
9.30
9.78
+6.30%
753,191
03/13/2026
9.14
9.46
9.05
9.20
+1.32%
376,119
03/12/2026
9.00
9.29
8.77
9.08
0.00%
484,230
03/11/2026
9.48
9.53
8.95
9.08
-4.42%
543,842
03/10/2026
9.29
9.71
9.21
9.50
+2.26%
585,905
03/09/2026
8.78
9.34
8.77
9.29
+5.81%
678,804
03/06/2026
8.26
8.84
8.26
8.78
+4.52%
371,697
03/05/2026
8.01
8.49
7.69
8.40
-7.49%
482,087
03/04/2026
8.95
9.20
8.87
9.08
+1.45%
213,585
03/04/2026
$0.14 Earnings
03/03/2026
8.70
8.95
8.60
8.95
+1.13%
290,510
03/02/2026
8.60
8.92
8.50
8.85
+1.72%
199,833
02/27/2026
8.52
8.82
8.41
8.70
+1.16%
185,399
02/26/2026
8.64
8.71
8.51
8.60
-0.12%
110,092
02/25/2026
8.48
8.62
8.30
8.61
+2.01%
101,336
02/24/2026
8.29
8.49
8.24
8.44
+1.81%
164,283
02/23/2026
8.24
8.31
8.11
8.29
+0.61%
376,337
02/20/2026
8.28
8.34
8.17
8.24
-0.72%
216,231
02/19/2026
8.40
8.42
8.22
8.30
-1.43%
70,611
02/18/2026
8.36
8.48
8.31
8.42
+0.72%
95,957
02/17/2026
8.19
8.46
8.19
8.36
+0.97%
119,946
02/13/2026
8.23
8.47
8.12
8.28
+1.47%
112,830
02/12/2026
8.49
8.52
7.98
8.16
-3.43%
251,371
02/11/2026
8.28
8.48
8.22
8.45
+1.93%
191,972
02/10/2026
8.46
8.54
8.27
8.29
-1.89%
193,455
02/09/2026
8.62
8.67
8.31
8.45
-2.20%
180,203
02/06/2026
8.71
8.94
8.36
8.64
+0.70%
309,935
02/05/2026
8.02
8.65
8.02
8.58
+5.93%
378,722
02/04/2026
7.98
8.12
7.82
8.10
+2.14%
224,541
02/03/2026
7.94
8.06
7.84
7.93
-0.87%
112,226
02/02/2026
7.69
8.02
7.64
8.00
+4.30%
300,166
01/30/2026
7.42
7.69
7.42
7.67
+2.54%
174,349
01/29/2026
7.41
7.49
7.35
7.48
+1.36%
149,465
01/28/2026
7.42
7.43
7.34
7.38
-0.94%
141,122
01/27/2026
7.41
7.48
7.35
7.45
+0.27%
144,279
01/26/2026
7.31
7.45
7.25
7.43
+1.50%
208,591
01/23/2026
7.42
7.43
7.29
7.32
-1.48%
121,177
01/22/2026
7.50
7.65
7.42
7.43
-0.80%
95,800
01/21/2026
7.33
7.50
7.31
7.49
+2.60%
103,964
01/20/2026
7.25
7.32
7.19
7.30
-0.41%
187,831
01/16/2026
7.51
7.53
7.33
7.33
-2.79%
101,896
01/15/2026
7.27
7.60
7.25
7.54
+3.57%
140,578
01/14/2026
7.24
7.31
7.23
7.28
+0.41%
76,045
01/13/2026
7.30
7.41
7.22
7.25
-0.68%
105,390