VMD
VIEMED HEALTHCRE (VMD)
NASDAQ
$12.21-$0.12 (-1.01%)
Price as of Jul 14, 2026 11:48 AM EDT
  • $472.0M
    Market Cap
  • 83.48%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +17.99%
    Low Price$10.32
    High Price$12.33
  • 3 Months
    +27.24%
    Low Price$8.52
    High Price$12.33
  • 1 Year
    +83.48%
    Low Price$5.93
    High Price$12.33
Date
Open
High
Low
Close
Change (%)
Volume
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
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