Viemed Healthcare Inc

VMD
🏛️ 美国 →
6.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.53 5.55 5.21 5.22 0.1M
2021-12-30 5.43 5.58 5.43 5.52 0.1M
2021-12-29 5.60 5.60 5.42 5.44 0.1M
2021-12-28 5.69 5.69 5.60 5.60 0.1M
2021-12-27 5.86 5.86 5.58 5.66 0.1M
2021-12-23 5.56 5.62 5.45 5.59 0.1M
2021-12-22 5.63 5.64 5.52 5.57 0.1M
2021-12-21 5.47 5.62 5.45 5.60 0.1M
2021-12-20 5.48 5.48 5.27 5.42 0.1M
2021-12-17 5.52 5.67 5.46 5.53 0.2M
2021-12-16 5.47 5.52 5.42 5.51 0.2M
2021-12-15 5.46 5.47 5.23 5.44 0.2M
2021-12-14 5.39 5.53 5.36 5.44 0.1M
2021-12-13 5.45 5.52 5.39 5.46 0.2M
2021-12-10 5.63 5.71 5.45 5.45 0.1M
2021-12-09 5.55 5.63 5.54 5.60 0.1M
2021-12-08 5.58 5.64 5.50 5.60 0.1M
2021-12-07 5.56 5.74 5.54 5.59 0.1M
2021-12-06 5.26 5.53 5.22 5.53 0.1M
2021-12-03 5.22 5.27 5.20 5.23 0.1M
2021-12-02 4.99 5.24 4.99 5.22 0.1M
2021-12-01 5.17 5.28 4.96 4.98 0.1M
2021-11-30 5.14 5.18 4.97 5.05 0.1M
2021-11-29 5.34 5.38 5.14 5.14 0.1M
2021-11-26 5.26 5.28 5.05 5.23 0.1M
2021-11-24 5.36 5.42 5.28 5.40 0.0M
2021-11-23 5.41 5.41 5.29 5.37 0.1M
2021-11-22 5.49 5.64 5.40 5.41 0.1M
2021-11-19 5.57 5.63 5.43 5.45 0.1M
2021-11-18 5.54 5.61 5.50 5.57 0.1M
2021-11-17 5.65 5.65 5.51 5.56 0.1M
2021-11-16 5.72 5.72 5.66 5.67 0.1M
2021-11-15 5.69 5.74 5.59 5.73 0.1M
2021-11-12 5.77 5.82 5.67 5.69 0.0M
2021-11-11 5.83 5.91 5.72 5.75 0.1M
2021-11-10 6.07 6.11 5.77 5.80 0.1M
2021-11-09 6.09 6.17 5.96 6.08 0.1M
2021-11-08 6.06 6.17 5.88 6.07 0.1M
2021-11-05 5.72 6.10 5.69 6.08 0.2M
2021-11-04 5.82 5.90 5.59 5.70 0.1M
2021-11-03 5.61 5.90 5.51 5.82 0.1M
2021-11-02 5.95 5.95 5.58 5.64 0.2M
2021-11-01 5.73 5.87 5.73 5.85 0.1M
2021-10-29 5.74 5.77 5.70 5.73 0.0M
2021-10-27 5.81 5.85 5.58 5.60 0.1M
2021-10-26 5.95 5.96 5.79 5.81 0.1M
2021-10-25 5.82 5.92 5.80 5.92 0.1M
2021-10-22 5.84 5.85 5.76 5.78 0.1M
2021-10-21 5.72 5.85 5.72 5.83 0.1M
2021-10-20 5.67 5.78 5.65 5.71 0.1M
2021-10-19 5.69 5.74 5.66 5.68 0.1M
2021-10-18 5.80 5.82 5.62 5.68 0.1M
2021-10-15 5.85 5.86 5.71 5.77 0.1M
2021-10-14 5.73 5.80 5.73 5.77 0.1M
2021-10-13 5.55 5.67 5.47 5.65 0.1M
2021-10-12 5.62 5.62 5.49 5.53 0.1M
2021-10-11 5.57 5.64 5.55 5.58 0.1M
2021-10-08 5.55 5.65 5.50 5.53 0.1M
2021-10-07 5.39 5.59 5.39 5.54 0.6M
2021-10-06 5.50 5.51 5.37 5.39 0.1M
2021-10-05 5.60 5.63 5.48 5.50 0.1M
2021-10-04 5.61 5.66 5.52 5.55 0.1M
2021-10-01 5.61 5.64 5.39 5.61 0.1M
2021-09-30 5.68 5.75 5.54 5.55 0.1M
2021-09-29 5.70 5.77 5.59 5.67 0.1M
2021-09-28 5.98 5.98 5.68 5.70 0.1M
2021-09-27 6.00 6.11 5.93 5.98 0.1M
2021-09-24 6.09 6.09 5.95 5.99 0.1M
2021-09-23 5.92 6.15 5.92 6.10 0.1M
2021-09-22 5.95 6.00 5.84 5.91 0.1M
2021-09-21 5.94 5.97 5.85 5.92 0.1M
2021-09-20 6.00 6.00 5.77 5.88 0.2M
2021-09-17 6.03 6.19 5.96 5.98 0.5M
2021-09-16 6.16 6.17 6.00 6.00 0.1M
2021-09-15 6.14 6.25 6.13 6.15 0.1M
2021-09-14 6.15 6.25 6.12 6.13 0.1M
2021-09-13 6.29 6.30 6.13 6.17 0.0M
2021-09-10 6.37 6.37 6.18 6.22 0.1M
2021-09-09 6.38 6.43 6.31 6.31 0.1M
2021-09-08 6.38 6.56 6.34 6.35 0.1M
2021-09-07 6.45 6.59 6.34 6.41 0.3M
2021-09-03 6.63 6.64 6.52 6.61 0.1M
2021-09-02 6.33 6.64 6.31 6.63 0.1M
2021-09-01 6.46 6.49 6.27 6.33 0.0M
2021-08-31 6.29 6.44 6.19 6.41 0.1M
2021-08-30 6.23 6.34 6.21 6.26 0.0M
2021-08-27 6.23 6.26 6.14 6.24 0.1M
2021-08-26 6.25 6.34 6.15 6.21 0.1M
2021-08-25 6.54 6.54 6.24 6.25 0.1M
2021-08-24 6.50 6.63 6.40 6.53 0.1M
2021-08-23 6.49 6.54 6.41 6.45 0.1M
2021-08-20 6.15 6.49 6.15 6.38 0.1M
2021-08-19 6.25 6.30 6.17 6.20 0.1M
2021-08-18 6.26 6.33 6.18 6.25 0.1M
2021-08-17 6.34 6.40 6.21 6.26 0.1M
2021-08-16 6.53 6.55 6.39 6.44 0.1M
2021-08-13 6.57 6.64 6.45 6.53 0.1M
2021-08-12 6.81 6.81 6.52 6.54 0.1M
2021-08-11 6.81 6.87 6.67 6.85 0.1M
2021-08-10 6.96 6.99 6.72 6.82 0.1M
2021-08-09 6.64 7.04 6.64 6.97 0.2M
2021-08-06 6.70 6.75 6.56 6.61 0.1M
2021-08-05 6.63 6.70 6.47 6.67 0.2M
2021-08-04 6.81 6.85 6.61 6.62 0.2M
2021-08-03 6.90 6.92 6.69 6.77 0.2M
2021-08-02 7.05 7.25 6.90 6.90 0.2M
2021-07-30 6.97 7.06 6.90 6.96 0.1M
2021-07-29 7.02 7.12 6.93 6.97 0.1M
2021-07-28 6.78 6.96 6.74 6.89 0.1M
2021-07-27 6.68 6.78 6.62 6.73 0.2M
2021-07-26 6.92 6.97 6.71 6.71 0.2M
2021-07-23 6.78 6.94 6.72 6.90 0.1M
2021-07-22 6.82 6.82 6.67 6.73 0.1M
2021-07-21 6.70 6.89 6.70 6.81 0.1M
2021-07-20 6.53 6.72 6.50 6.66 0.2M
2021-07-19 6.58 6.59 6.33 6.50 0.2M
2021-07-16 6.84 6.84 6.57 6.58 0.2M
2021-07-15 6.91 6.91 6.61 6.77 0.3M
2021-07-14 6.94 6.96 6.84 6.93 0.1M
2021-07-13 7.04 7.07 6.90 6.91 0.1M
2021-07-12 7.12 7.18 7.00 7.04 0.1M
2021-07-09 7.19 7.24 7.05 7.12 0.2M
2021-07-08 6.94 7.21 6.84 7.15 0.1M
2021-07-07 7.29 7.29 6.99 7.08 0.2M
2021-07-06 7.34 7.34 7.13 7.25 0.1M
2021-07-02 7.33 7.46 7.20 7.23 0.1M
2021-07-01 7.30 7.53 7.30 7.40 0.3M
2021-06-30 7.42 7.48 7.14 7.15 0.2M
2021-06-29 7.45 7.53 7.36 7.43 0.1M
2021-06-28 7.43 7.61 7.39 7.46 0.1M
2021-06-25 7.28 7.61 7.28 7.50 1.4M
2021-06-24 7.33 7.42 7.25 7.31 0.1M
2021-06-23 7.24 7.40 7.21 7.30 0.1M
2021-06-22 7.42 7.42 7.22 7.27 0.1M
2021-06-21 7.34 7.50 7.27 7.40 0.1M
2021-06-18 7.37 7.46 7.25 7.31 0.1M
2021-06-17 7.38 7.63 7.38 7.47 0.1M
2021-06-16 7.55 7.61 7.38 7.40 0.1M
2021-06-15 7.62 7.66 7.46 7.53 0.1M
2021-06-14 7.51 7.67 7.46 7.57 0.2M
2021-06-11 7.37 7.53 7.31 7.51 0.1M
2021-06-10 7.48 7.48 7.34 7.35 0.2M
2021-06-09 7.44 7.64 7.35 7.42 0.4M
2021-06-08 7.55 7.55 7.35 7.41 0.2M
2021-06-07 7.22 7.57 7.20 7.50 0.3M
2021-06-04 7.20 7.27 7.12 7.16 0.1M
2021-06-03 7.50 7.50 7.13 7.20 0.3M
2021-06-02 7.14 7.43 7.09 7.41 0.2M
2021-06-01 7.62 7.67 7.14 7.19 0.7M
2021-05-28 7.95 8.13 7.80 7.81 0.2M
2021-05-27 8.23 8.25 7.90 7.93 0.3M
2021-05-26 8.10 8.20 8.00 8.16 0.2M
2021-05-25 8.98 8.98 8.06 8.12 0.4M
2021-05-24 8.92 9.12 8.85 8.98 0.1M
2021-05-21 8.93 9.10 8.80 8.92 0.3M
2021-05-20 8.80 8.85 8.70 8.85 0.1M
2021-05-19 8.63 8.83 8.40 8.80 0.1M
2021-05-18 8.47 8.58 8.41 8.51 0.1M
2021-05-17 8.45 8.54 8.40 8.51 0.1M
2021-05-14 8.50 8.55 8.37 8.49 0.2M
2021-05-13 8.38 8.59 8.29 8.47 0.2M
2021-05-12 8.83 8.88 8.29 8.40 0.9M
2021-05-11 9.16 9.16 8.80 8.94 0.4M
2021-05-10 9.53 9.54 9.25 9.29 0.2M
2021-05-07 9.56 9.79 9.54 9.57 0.2M
2021-05-06 9.71 9.71 9.47 9.57 0.2M
2021-05-05 9.76 9.85 9.66 9.70 0.2M
2021-05-04 9.71 9.87 9.60 9.77 0.4M
2021-05-03 10.10 10.11 9.96 10.05 0.1M
2021-04-30 9.81 10.07 9.81 10.06 0.2M
2021-04-29 9.72 9.97 9.55 9.90 0.1M
2021-04-28 9.54 9.71 9.40 9.65 0.1M
2021-04-27 9.54 9.57 9.40 9.53 0.1M
2021-04-26 9.54 9.60 9.34 9.50 0.1M
2021-04-23 9.48 9.57 9.32 9.51 0.1M
2021-04-22 9.38 9.54 9.28 9.42 0.1M
2021-04-21 9.16 9.48 9.14 9.34 0.1M
2021-04-20 9.40 9.44 9.12 9.22 0.2M
2021-04-19 9.63 9.65 9.37 9.43 0.2M
2021-04-16 9.85 9.88 9.63 9.70 0.1M
2021-04-15 9.76 9.90 9.73 9.79 0.1M
2021-04-14 9.95 9.98 9.72 9.75 0.1M
2021-04-13 10.06 10.13 9.93 9.98 0.1M
2021-04-12 10.27 10.27 10.02 10.07 0.1M
2021-04-09 10.16 10.34 10.06 10.28 0.1M
2021-04-08 10.44 10.72 10.06 10.19 0.2M
2021-04-07 10.44 10.62 10.27 10.27 0.1M
2021-04-06 10.27 10.45 10.27 10.34 0.1M
2021-04-05 10.29 10.60 10.20 10.34 0.2M
2021-04-01 10.21 10.34 10.12 10.28 0.1M
2021-03-31 9.78 10.22 9.78 10.12 0.2M
2021-03-30 9.51 9.78 9.47 9.77 0.1M
2021-03-29 9.64 9.86 9.56 9.58 0.3M
2021-03-26 9.43 9.67 9.34 9.66 0.2M
2021-03-25 9.06 9.43 9.06 9.41 0.2M
2021-03-24 9.36 9.36 9.11 9.15 0.3M
2021-03-23 9.11 9.34 9.09 9.22 0.3M
2021-03-22 9.26 9.28 9.08 9.17 0.3M
2021-03-19 9.10 9.57 9.07 9.22 0.6M
2021-03-18 9.29 9.31 9.00 9.12 0.7M
2021-03-17 9.57 9.63 9.25 9.30 0.4M
2021-03-16 10.06 10.06 9.50 9.61 0.4M
2021-03-15 10.22 10.22 9.99 10.02 0.3M
2021-03-12 10.32 10.34 9.99 10.25 0.2M
2021-03-11 10.08 10.39 9.98 10.35 0.4M
2021-03-10 10.13 10.17 9.87 9.95 0.3M
2021-03-09 9.62 10.33 9.62 10.07 0.3M
2021-03-08 9.55 9.71 9.34 9.61 0.3M
2021-03-05 9.81 10.05 9.45 9.59 0.5M
2021-03-04 10.34 10.34 9.43 9.70 0.6M
2021-03-03 9.81 10.45 9.67 10.42 0.4M
2021-03-02 10.11 10.11 9.70 9.77 0.2M
2021-03-01 9.55 9.80 9.47 9.75 0.2M
2021-02-26 9.82 10.02 9.38 9.43 0.2M
2021-02-25 10.53 10.75 9.84 9.90 0.2M
2021-02-24 10.33 10.65 10.25 10.63 0.2M
2021-02-23 10.22 10.33 10.02 10.27 0.2M
2021-02-22 10.80 10.96 10.17 10.40 0.2M
2021-02-19 10.49 10.86 10.37 10.80 0.3M
2021-02-18 10.05 10.42 10.03 10.26 0.1M
2021-02-17 10.35 10.39 9.94 10.16 0.2M
2021-02-16 10.16 10.52 10.16 10.42 0.2M
2021-02-12 9.96 10.34 9.90 10.12 0.2M
2021-02-11 10.25 10.25 9.91 9.98 0.2M
2021-02-10 9.96 10.31 9.87 10.24 0.2M
2021-02-09 9.58 10.08 9.58 9.94 0.2M
2021-02-08 10.18 10.40 9.56 9.65 0.5M
2021-02-05 9.91 10.10 9.75 10.10 0.3M
2021-02-04 9.84 9.96 9.70 9.87 0.2M
2021-02-03 9.75 10.03 9.70 9.83 0.2M
2021-02-02 9.00 9.68 8.86 9.64 0.3M
2021-02-01 8.49 8.96 8.46 8.94 0.1M
2021-01-29 8.35 8.58 8.35 8.39 0.2M
2021-01-28 8.85 8.92 8.40 8.46 0.1M
2021-01-27 8.99 9.14 8.75 8.82 0.2M
2021-01-26 8.97 9.21 8.90 9.16 0.2M
2021-01-25 8.65 9.03 8.53 8.87 0.2M
2021-01-22 8.58 8.65 8.46 8.62 0.1M
2021-01-21 8.53 8.71 8.40 8.64 0.1M
2021-01-20 8.60 8.67 8.41 8.57 0.1M
2021-01-19 8.46 8.58 8.37 8.53 0.1M
2021-01-15 8.45 8.55 8.34 8.41 0.1M
2021-01-14 8.48 8.74 8.48 8.54 0.1M
2021-01-13 8.52 8.65 8.37 8.48 0.2M
2021-01-12 8.29 8.66 8.29 8.54 0.2M
2021-01-11 8.04 8.35 8.00 8.29 0.2M
2021-01-08 8.19 8.28 7.99 8.10 0.2M
2021-01-07 8.40 8.43 8.14 8.22 0.1M
2021-01-06 7.96 8.45 7.93 8.34 0.2M
2021-01-05 7.86 8.07 7.71 7.96 0.3M
2021-01-04 7.76 7.90 7.62 7.86 0.3M