Stockscreener 앱 받기
6.55
1.24%
0.08
시간 외 거래:
6.55
Viemed Healthcare Inc 주식 (VMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-28 | $6.74 | $6.40 | $0.34 | 489,676.0 | +1.24% |
| 2024-06-27 | $6.51 | $6.34 | $0.17 | 156,555.0 | +1.41% |
| 2024-06-26 | $6.39 | $6.21 | $0.176 | 232,038.0 | +0.95% |
| 2024-06-25 | $6.83 | $6.31 | $0.52 | 101,821.0 | -1.25% |
| 2024-06-24 | $6.66 | $6.38 | $0.28 | 188,116.0 | -3.03% |
| 2024-06-21 | $6.65 | $6.52 | $0.13 | 213,426.0 | +1.38% |
| 2024-06-20 | $6.66 | $6.46 | $0.20 | 112,766.0 | -1.51% |
| 2024-06-18 | $6.87 | $6.60 | $0.2693 | 76,295.0 | -3.64% |
| 2024-06-17 | $7.00 | $6.83 | $0.165 | 101,436.0 | -2.00% |
| 2024-06-14 | $7.10 | $6.96 | $0.135 | 122,561.0 | -1.96% |
| 2024-06-13 | $7.30 | $7.08 | $0.22 | 62,626.0 | -2.59% |
| 2024-06-12 | $7.45 | $7.20 | $0.25 | 160,536.0 | +3.24% |
| 2024-06-11 | $7.15 | $7.00 | $0.15 | 126,513.0 | -0.28% |
| 2024-06-10 | $7.22 | $7.10 | $0.12 | 92,574.0 | -1.11% |
| 2024-06-07 | $7.41 | $7.20 | $0.21 | 147,520.0 | -2.31% |
| 2024-06-06 | $7.55 | $7.35 | $0.20 | 121,303.0 | -2.38% |
| 2024-06-05 | $7.58 | $7.37 | $0.215 | 99,090.0 | +2.30% |
| 2024-06-04 | $7.44 | $7.27 | $0.17 | 99,089.0 | -1.34% |
| 2024-06-03 | $7.63 | $7.35 | $0.28 | 146,637.0 | +0.94% |
Viemed Healthcare Inc 주식 (VMD) 연도별 가격 이력
이 심층 분석에서는 Viemed Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viemed Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $7.63 | $6.21 | $1.42 | 3,340,254.0 | -11.61% |
| 2024-05 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| 2024-04 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| 2024-03 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| 2024-02 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| 2024-01 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.61 | $7.00 | $1.61 | 2,466,133.0 | +1.03% |
| 2023-11 | $8.46 | $5.90 | $2.56 | 1,958,921.0 | +23.14% |
| 2023-10 | $7.03 | $5.91 | $1.12 | 1,846,861.0 | -6.24% |
| 2023-09 | $8.22 | $6.67 | $1.55 | 2,057,140.0 | -14.92% |
| 2023-08 | $8.90 | $7.72 | $1.18 | 2,372,030.0 | -6.39% |
| 2023-07 | $9.88 | $8.42 | $1.46 | 2,086,398.0 | -13.60% |
| 2023-06 | $10.36 | $8.87 | $1.49 | 7,968,370.0 | +2.62% |
| 2023-05 | $11.27 | $9.29 | $1.98 | 3,294,439.0 | -12.17% |
| 2023-04 | $12.01 | $9.61 | $2.40 | 2,537,428.0 | +12.32% |
| 2023-03 | $10.32 | $7.51 | $2.81 | 2,993,738.0 | +4.77% |
| 2023-02 | $9.31 | $8.06 | $1.25 | 1,940,434.0 | +8.60% |
| 2023-01 | $8.66 | $7.42 | $1.25 | 1,771,105.0 | +12.30% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.73 | $6.97 | $0.76 | 1,260,266.0 | +3.00% |
| 2022-11 | $7.44 | $6.40 | $1.04 | 969,931.0 | +12.06% |
| 2022-10 | $6.72 | $5.55 | $1.17 | 919,566.0 | +9.17% |
| 2022-09 | $6.04 | $5.46 | $0.5764 | 1,536,491.0 | +1.18% |
| 2022-08 | $8.06 | $5.85 | $2.21 | 2,829,998.0 | -24.46% |
| 2022-07 | $7.97 | $5.36 | $2.61 | 3,386,493.0 | +45.91% |
| 2022-06 | $5.99 | $5.20 | $0.79 | 8,249,852.0 | -6.27% |
| 2022-05 | $5.87 | $4.80 | $1.07 | 2,570,568.0 | +15.26% |
| 2022-04 | $5.58 | $4.92 | $0.655 | 3,470,561.0 | +0.00% |
| 2022-03 | $5.17 | $3.56 | $1.61 | 3,563,897.0 | +29.69% |
| 2022-02 | $4.80 | $3.71 | $1.09 | 2,280,088.0 | -17.06% |
| 2022-01 | $5.66 | $4.28 | $1.38 | 1,758,073.0 | -11.30% |
1.43%
1.87%
자본화:
|
볼륨(24시간):