Stockscreener 앱 받기
8.56
1.15%
-0.10
Viemed Healthcare Inc 주식 (VMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.69 | $8.53 | $0.16 | 56,808.0 | -1.15% |
| 2024-11-26 | $8.81 | $8.52 | $0.295 | 110,640.0 | +0.12% |
| 2024-11-25 | $8.98 | $8.65 | $0.332 | 125,301.0 | -1.14% |
| 2024-11-22 | $8.90 | $8.55 | $0.35 | 135,898.0 | +0.46% |
| 2024-11-21 | $8.80 | $8.44 | $0.36 | 118,489.0 | +1.99% |
| 2024-11-20 | $8.62 | $8.45 | $0.175 | 128,100.0 | -0.81% |
| 2024-11-19 | $8.66 | $8.45 | $0.21 | 166,402.0 | +0.82% |
| 2024-11-18 | $8.89 | $8.53 | $0.365 | 128,624.0 | -3.50% |
| 2024-11-15 | $9.13 | $8.83 | $0.30 | 197,771.0 | -2.32% |
| 2024-11-14 | $9.24 | $9.04 | $0.205 | 159,572.0 | -0.98% |
| 2024-11-13 | $9.68 | $9.10 | $0.575 | 251,830.0 | -2.66% |
| 2024-11-12 | $9.66 | $9.34 | $0.32 | 200,888.0 | -1.16% |
| 2024-11-11 | $9.77 | $9.19 | $0.58 | 426,138.0 | +4.85% |
| 2024-11-08 | $9.12 | $8.92 | $0.20 | 1,050,023.0 | +0.78% |
| 2024-11-07 | $9.81 | $8.95 | $0.86 | 476,611.0 | -1.53% |
| 2024-11-06 | $9.41 | $8.98 | $0.43 | 332,806.0 | +3.86% |
| 2024-11-05 | $8.84 | $8.44 | $0.40 | 158,350.0 | +3.17% |
| 2024-11-04 | $8.70 | $8.49 | $0.21 | 99,706.0 | -0.93% |
| 2024-11-01 | $8.74 | $8.56 | $0.18 | 64,310.0 | +0.70% |
| 2024-10-31 | $8.88 | $8.55 | $0.33 | 169,875.0 | -3.72% |
| 2024-10-30 | $9.17 | $8.82 | $0.35 | 214,559.0 | -1.88% |
| 2024-10-29 | $9.18 | $8.90 | $0.2725 | 125,456.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.81 | $8.44 | $1.37 | 4,445,075.0 | +0.12% |
| 2024-10 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| 2024-09 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| 2024-08 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| 2024-07 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| 2024-06 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -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% |
0.65%
자본화:
|
볼륨(24시간):