Italia markets open in 4 hours 24 minutes

Viemed Healthcare, Inc. (VMD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,14+0,01 (+0,21%)
Alla chiusura: 04:00PM EDT
7,14 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20247,137,266,927,147,14300.700
09 mag 20247,277,337,057,137,13111.500
08 mag 20247,597,737,257,277,27146.800
07 mag 20248,208,207,607,667,66179.400
06 mag 20248,188,248,088,228,22108.900
03 mag 20248,318,318,038,188,18101.700
02 mag 20248,398,438,128,198,1992.500
01 mag 20248,228,508,178,358,3587.300
30 apr 20248,258,348,128,198,19100.900
29 apr 20248,398,408,218,228,22136.500
26 apr 20247,898,317,848,318,3156.400
25 apr 20248,008,077,948,018,0175.100
24 apr 20248,008,167,978,098,09139.300
23 apr 20247,838,237,838,068,06136.400
22 apr 20247,907,977,817,847,8489.100
19 apr 20247,757,997,747,887,88115.800
18 apr 20247,837,967,687,807,80129.700
17 apr 20248,188,337,817,827,8281.800
16 apr 20248,138,358,038,268,2693.200
15 apr 20248,188,238,048,148,14100.600
12 apr 20248,198,248,028,188,18108.000
11 apr 20248,048,358,048,258,25123.100
10 apr 20248,168,237,988,028,02118.300
09 apr 20248,538,648,368,388,3875.400
08 apr 20248,528,538,368,508,5083.200
05 apr 20248,858,878,458,508,5084.500
04 apr 20249,029,148,868,898,89102.000
03 apr 20248,819,068,818,958,9581.500
02 apr 20249,349,348,838,848,8488.400
01 apr 20249,439,439,269,389,38187.200
28 mar 20249,449,709,409,439,43181.300
27 mar 20249,159,479,159,389,38174.500
26 mar 20249,149,249,089,099,0994.500
25 mar 20249,099,258,809,079,07157.500
22 mar 20249,549,549,119,159,15124.600
21 mar 20249,479,709,449,499,49101.000
20 mar 20249,379,569,299,449,44148.000
19 mar 20249,549,679,359,429,42115.000
18 mar 20249,669,859,439,569,56242.400
15 mar 20249,239,669,159,609,602.403.400
14 mar 20249,469,479,239,329,32164.800
13 mar 20249,479,579,319,489,48135.700
12 mar 20249,249,529,199,489,48172.100
11 mar 20249,7710,009,049,349,34278.600
08 mar 20249,9610,449,649,919,91187.400
07 mar 20249,5610,029,309,999,99221.900
06 mar 20249,179,559,179,389,38212.400
05 mar 20249,119,378,929,139,13281.700
04 mar 20248,649,418,649,189,18380.000
01 mar 20248,518,848,478,578,5790.500
29 feb 20248,668,678,408,468,4677.200
28 feb 20248,558,658,408,508,5090.000
27 feb 20248,868,888,588,618,6144.700
26 feb 20248,588,908,548,768,76135.100
23 feb 20248,218,668,218,598,5999.800
22 feb 20248,368,437,968,208,20161.900
21 feb 20248,418,478,268,368,3688.900
20 feb 20248,668,668,438,468,4676.800
16 feb 20248,858,878,588,668,6696.500
15 feb 20248,578,888,468,878,87107.400
14 feb 20248,528,628,408,538,5380.700
13 feb 20248,828,968,338,388,38110.700
12 feb 20248,939,028,848,988,98122.400
09 feb 20248,538,958,538,938,93151.800
08 feb 20248,408,598,388,558,5559.100
07 feb 20248,528,528,258,418,4169.400
06 feb 20248,218,578,218,518,5199.500
05 feb 20248,158,408,078,238,23134.400
02 feb 20248,158,308,158,158,1547.300
01 feb 20248,178,268,008,268,26101.800
31 gen 20247,998,567,998,128,12239.400
30 gen 20248,158,197,937,967,9688.000
29 gen 20248,408,698,108,168,16140.600
26 gen 20248,628,658,368,398,39136.100
25 gen 20248,448,578,328,538,5394.900
24 gen 20248,388,568,308,358,35116.200
23 gen 20248,348,408,228,368,36107.600
22 gen 20247,748,267,748,258,25146.500
19 gen 20247,687,777,507,747,74103.600
18 gen 20247,397,637,367,627,62114.500
17 gen 20247,267,457,267,397,3976.800
16 gen 20247,657,687,267,317,31133.800
12 gen 20247,767,857,607,767,7652.400
11 gen 20247,897,897,617,657,6564.000
10 gen 20247,617,937,357,937,9388.900
09 gen 20247,427,767,127,637,63346.200
08 gen 20247,357,377,267,297,29190.500
05 gen 20247,527,537,307,347,34101.700
04 gen 20247,767,767,477,497,49146.900
03 gen 20247,978,067,697,707,7082.200
02 gen 20247,858,047,777,997,99222.100
29 dic 20238,008,057,827,857,85107.000
28 dic 20238,158,177,878,008,00100.100
27 dic 20238,528,528,118,168,1672.200
26 dic 20238,098,618,098,458,4586.600
22 dic 20237,928,347,858,108,1093.600
21 dic 20237,807,997,657,887,88129.600
20 dic 20237,887,957,637,707,70159.100
19 dic 20237,917,917,657,857,85123.400
18 dic 20237,487,857,487,797,79165.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...