VMD
VIEMED HEALTHCRE (VMD)
NASDAQ
$9.94+$0.19 (+1.90%)
Price as of Oct 22, 2026 4:25 PM EDT
  • $373.3M
    Market Cap
  • 42.75%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +10.17%
    Low Price$8.80
    High Price$9.80
  • 3 Months
    -18.20%
    Low Price$8.57
    High Price$12.12
  • 1 Year
    +42.75%
    Low Price$6.26
    High Price$12.33
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
9.80
9.86
9.65
9.75
-0.51%
172,486
10/20/2026
9.68
9.83
9.59
9.80
+2.19%
179,935
10/19/2026
9.46
9.68
9.46
9.59
+1.16%
185,966
10/16/2026
9.76
9.83
9.42
9.48
-2.77%
329,431
10/15/2026
9.71
9.87
9.69
9.75
+0.62%
201,020
10/14/2026
9.55
9.69
9.51
9.69
+0.83%
220,462
10/13/2026
9.63
9.67
9.52
9.61
+0.10%
169,620
10/12/2026
9.42
9.67
9.33
9.60
+0.84%
151,081
10/09/2026
9.38
9.54
9.38
9.52
+1.17%
152,490
10/08/2026
9.39
9.60
9.26
9.41
+0.43%
268,638
10/07/2026
9.32
9.53
9.32
9.37
+0.43%
366,625
10/06/2026
9.29
9.40
9.20
9.33
+0.97%
260,521
10/05/2026
9.15
9.30
9.09
9.24
+1.20%
217,808
10/02/2026
9.17
9.17
8.91
9.13
+0.55%
387,731
10/01/2026
9.08
9.20
9.03
9.08
-0.22%
265,010
09/30/2026
9.19
9.24
8.95
9.10
-1.41%
253,981
09/29/2026
9.01
9.24
8.96
9.23
+1.32%
230,896
09/28/2026
8.92
9.12
8.83
9.11
+2.24%
336,516
09/25/2026
8.81
8.93
8.71
8.91
+1.02%
199,816
09/24/2026
8.80
8.86
8.66
8.82
+0.23%
255,614
09/23/2026
8.95
8.97
8.78
8.80
-1.79%
213,397
09/22/2026
8.85
9.01
8.83
8.96
+1.24%
241,594
09/21/2026
8.90
8.97
8.69
8.85
-0.67%
265,045
09/18/2026
8.97
9.06
8.86
8.91
-0.45%
414,564
09/17/2026
8.94
9.02
8.88
8.95
+0.11%
317,401
09/16/2026
8.78
8.96
8.75
8.94
+2.17%
344,957
09/15/2026
8.82
8.82
8.70
8.75
-1.02%
178,385
09/14/2026
8.83
8.98
8.76
8.84
+0.57%
226,376
09/11/2026
8.81
8.92
8.70
8.79
+0.46%
202,212
09/10/2026
8.74
8.82
8.70
8.75
-0.11%
236,628
09/09/2026
8.73
8.84
8.60
8.76
-0.34%
399,396
09/08/2026
8.85
8.99
8.74
8.79
-3.19%
335,580
09/04/2026
9.03
9.13
8.95
9.08
+0.78%
185,583
09/03/2026
9.00
9.04
8.86
9.01
+0.33%
153,117
09/02/2026
8.79
9.01
8.79
8.98
+2.05%
280,450
09/01/2026
8.83
8.92
8.69
8.80
-0.45%
354,076
08/31/2026
8.99
8.99
8.71
8.84
+0.23%
338,069
08/28/2026
9.02
9.23
8.79
8.82
-2.11%
294,111
08/27/2026
9.26
9.37
8.99
9.01
-3.43%
327,841
08/26/2026
9.20
9.39
9.05
9.33
+2.53%
273,418
08/25/2026
8.99
9.17
8.97
9.10
+0.11%
331,259
08/24/2026
9.01
9.17
8.94
9.09
+2.71%
488,380
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