Date	Open	High	Low	Close	Volume	Change (%)
Apr 05, 2022					0	+0.00(+0.00%)
Apr 04, 2022	2.980	3.000	2.980	3.000	280,457	+0.01(+0.33%)
Apr 01, 2022	2.980	2.990	2.980	2.990	131,530	+0.00(+0.00%)
Mar 31, 2022	2.980	2.990	2.970	2.990	828,633	+0.01(+0.34%)
Mar 30, 2022	2.990	2.990	2.975	2.980	251,788	+0.00(+0.00%)
Mar 29, 2022	2.980	3.000	2.970	2.980	3,002,689	+0.01(+0.34%)
Mar 28, 2022	2.970	2.990	2.970	2.970	337,870	+0.00(+0.00%)
Mar 25, 2022	2.970	2.980	2.970	2.970	165,845	+0.00(+0.00%)
Mar 24, 2022	2.970	2.980	2.960	2.970	267,581	+0.00(+0.00%)
Mar 23, 2022	2.960	2.980	2.960	2.970	244,780	+0.00(+0.00%)
Mar 22, 2022	2.960	2.985	2.960	2.970	244,358	+0.00(+0.00%)
Mar 21, 2022	2.950	2.990	2.950	2.970	300,025	+0.00(+0.00%)
Mar 18, 2022	2.980	2.980	2.950	2.970	1,636,870	-0.01(-0.34%)
Mar 17, 2022	2.940	2.995	2.940	2.980	1,053,172	+0.02(+0.68%)
Mar 16, 2022	2.930	2.970	2.930	2.960	2,388,956	+0.03(+1.02%)
Mar 15, 2022	2.920	2.940	2.920	2.930	626,059	+0.01(+0.34%)
Mar 14, 2022	2.920	2.930	2.910	2.920	587,992	+0.01(+0.34%)
Mar 11, 2022	2.920	2.930	2.910	2.910	437,439	-0.01(-0.34%)
Mar 10, 2022	2.910	2.930	2.910	2.920	1,036,669	+0.00(+0.00%)
Mar 09, 2022	2.910	2.920	2.900	2.920	1,030,427	+0.02(+0.69%)
Mar 08, 2022	2.920	2.930	2.900	2.900	708,910	-0.02(-0.68%)
Mar 07, 2022	2.920	2.940	2.910	2.920	3,200,977	-0.01(-0.34%)
Mar 04, 2022	2.910	2.940	2.910	2.930	1,659,377	+0.02(+0.69%)
Mar 03, 2022	2.920	2.930	2.910	2.910	484,259	-0.01(-0.34%)
Mar 02, 2022	2.910	2.930	2.900	2.920	709,779	+0.00(+0.00%)
Mar 01, 2022	2.920	2.940	2.910	2.920	484,620	-0.02(-0.68%)
Feb 28, 2022	2.900	2.970	2.900	2.940	575,611	+0.00(+0.00%)
Feb 25, 2022	2.910	2.940	2.920	2.940	381,631	+0.00(+0.00%)
Feb 24, 2022	2.900	2.940	2.895	2.940	1,145,025	+0.02(+0.68%)
Feb 23, 2022	2.920	2.950	2.910	2.920	636,012	+0.01(+0.34%)
Feb 22, 2022	2.900	2.920	2.890	2.910	388,628	+0.00(+0.00%)
Feb 18, 2022				2.910	0	+0.01(+0.34%)
Feb 17, 2022	2.900	2.918	2.890	2.900	682,232	-0.02(-0.68%)
Feb 16, 2022	2.900	2.940	2.890	2.920	447,168	+0.00(+0.00%)
Feb 15, 2022	2.920	2.930	2.890	2.920	584,959	+0.02(+0.69%)
Feb 14, 2022	2.890	2.945	2.890	2.900	392,925	+0.00(+0.00%)
Feb 11, 2022	2.900	2.950	2.880	2.900	1,308,162	-0.01(-0.34%)
Feb 10, 2022	2.910	2.940	2.890	2.910	578,587	-0.02(-0.68%)
Feb 09, 2022	2.930	2.930	2.840	2.930	2,204,173	+0.01(+0.34%)
Feb 08, 2022	2.840	2.945	2.815	2.920	2,196,363	+0.07(+2.46%)
Feb 07, 2022	2.800	2.860	2.790	2.850	2,998,480	+0.02(+0.71%)
Feb 04, 2022	2.830	2.840	2.750	2.830	3,838,614	-0.02(-0.70%)
Feb 03, 2022	2.800	2.850	2.720	2.850	24,785,604	+2.21(+342.82%)
Feb 02, 2022	0.7110	0.7178	0.6321	0.6436	370,407	-0.07(-9.28%)
Feb 01, 2022	0.7100	0.7192	0.6672	0.7094	491,606	-0.01(-1.36%)
Jan 31, 2022	0.6300			0.7192	857,948	+0.11(+18.48%)
Jan 28, 2022	0.5831	0.6565	0.5511	0.6070	634,814	+0.03(+4.48%)
Jan 27, 2022	0.6500	0.6998	0.5571	0.5810	467,207	-0.06(-9.05%)
Jan 26, 2022	0.6554	0.7298	0.6260	0.6388	573,691	-0.02(-2.38%)
Jan 25, 2022	0.6200	0.6700	0.5800	0.6544	971,432	+0.04(+5.77%)
Jan 24, 2022	0.6446	0.6603	0.5900	0.6187	1,148,825	-0.02(-3.85%)
Jan 21, 2022	0.6900	0.7087	0.6005	0.6435	901,975	-0.07(-9.20%)
Jan 20, 2022	0.7003	0.7700	0.6987	0.7087	1,733,045	+0.00(+0.37%)
Jan 19, 2022	0.7800	0.7900	0.6950	0.7061	930,158	-0.08(-9.66%)
Jan 18, 2022	0.8681	0.8999	0.7805	0.7816	885,102	-0.09(-10.03%)
Jan 14, 2022				0.8687	0	-0.05(-5.89%)
Jan 13, 2022	1.000	1.010	0.9178	0.9231	546,879	-0.09(-8.60%)
Jan 12, 2022	1.080	1.080	1.000	1.010	873,612	-0.06(-5.61%)
Jan 11, 2022	1.060	1.111	1.040	1.070	609,498	+0.00(+0.00%)
Jan 10, 2022	1.180	1.180	1.050	1.070	285,118	-0.10(-8.55%)
Jan 07, 2022	1.210	1.280	1.120	1.170	1,417,650	-0.07(-5.65%)
Jan 06, 2022	1.240	1.320	1.220	1.240	287,014	+0.02(+1.64%)
Jan 05, 2022	1.360	1.360	1.210	1.220	485,192	-0.13(-9.63%)
Jan 04, 2022	1.360	1.390	1.310	1.350	678,610	+0.00(+0.00%)
Jan 03, 2022	1.310	1.370	1.270	1.350	455,939	+0.07(+5.47%)
Dec 31, 2021	1.320	1.360	1.260	1.280	595,360	-0.03(-2.29%)
Dec 30, 2021	1.240	1.365	1.230	1.310	708,992	+0.07(+5.65%)
Dec 29, 2021	1.320	1.320	1.220	1.240	787,311	-0.07(-5.34%)
Dec 28, 2021	1.310	1.350	1.300	1.310	765,004	-0.02(-1.50%)
Dec 27, 2021	1.370	1.380	1.300	1.330	744,610	-0.04(-2.92%)
Dec 23, 2021	1.380	1.440	1.360	1.370	501,200	-0.03(-2.14%)
Dec 22, 2021	1.400	1.430	1.371	1.400	384,448	-0.02(-1.41%)
Dec 21, 2021	1.450	1.500	1.390	1.420	582,758	+0.03(+2.16%)
Dec 20, 2021	1.440	1.470	1.390	1.390	541,406	-0.11(-7.64%)
Dec 17, 2021	1.570	1.580	1.480	1.505	930,874	-0.05(-2.90%)
Dec 16, 2021	1.560	1.600	1.440	1.550	1,009,757	-0.05(-3.13%)
Dec 15, 2021	1.390	1.620	1.370	1.600	1,024,003	+0.24(+17.65%)
Dec 14, 2021	1.800	1.840	1.350	1.360	1,979,889	-0.49(-26.49%)
Dec 13, 2021	1.930	1.950	1.850	1.850	328,586	-0.08(-4.15%)
Dec 10, 2021	1.970	1.980	1.865	1.930	335,719	-0.01(-0.52%)
Dec 09, 2021	1.985	2.070	1.905	1.940	334,875	-0.04(-2.02%)
Dec 08, 2021	2.180	2.185	1.960	1.980	582,428	-0.14(-6.60%)
Dec 07, 2021	2.000	2.190	1.970	2.120	420,896	+0.11(+5.47%)
Dec 06, 2021	1.910	2.020	1.820	2.010	461,073	+0.07(+3.61%)
Dec 03, 2021	1.940	1.990	1.780	1.940	867,133	+0.02(+1.04%)
Dec 02, 2021	1.960	1.995	1.880	1.920	720,717	-0.04(-2.04%)
Dec 01, 2021	2.080	2.100	1.920	1.960	482,638	-0.07(-3.45%)
Nov 30, 2021	2.090	2.110	2.025	2.030	645,292	-0.08(-3.79%)
Nov 29, 2021	2.120	2.130	1.960	2.110	491,102	+0.03(+1.44%)
Nov 26, 2021	2.090	2.170	2.020	2.080	294,858	-0.06(-2.80%)
Nov 24, 2021	2.180	2.180	2.040	2.140	246,932	+0.04(+1.90%)
Nov 23, 2021	2.200	2.201	2.020	2.100	450,544	-0.10(-4.55%)
Nov 22, 2021	2.470	2.510	2.180	2.200	752,821	-0.36(-14.06%)
Nov 19, 2021	2.580	2.580	2.450	2.560	404,292	+0.00(+0.00%)
Nov 18, 2021	2.820	2.620	2.550	2.560	507,061	-0.28(-9.86%)
Nov 17, 2021	2.980	2.980	2.802	2.840	296,265	-0.13(-4.38%)
Nov 16, 2021	2.760	2.980	2.670	2.970	560,874	+0.23(+8.39%)
Nov 15, 2021	2.830	2.970	2.630	2.740	1,125,246	-0.08(-2.84%)
Nov 12, 2021	2.280	2.950	2.280	2.820	4,766,191	+0.69(+32.39%)
Nov 11, 2021	2.160	2.255	2.130	2.130	362,093	-0.04(-1.84%)
Nov 10, 2021	2.290			2.170	430,118	-0.15(-6.47%)
Nov 09, 2021	2.580	2.580	2.240	2.320	486,310	-0.10(-4.13%)
Nov 08, 2021	2.570	2.570	2.350	2.420	529,551	-0.12(-4.72%)
Nov 05, 2021	2.400	2.679	2.390	2.540	1,135,848	+0.22(+9.48%)
Nov 04, 2021	2.360	2.400	2.300	2.320	190,170	-0.03(-1.28%)
Nov 03, 2021	2.250	2.360	2.210	2.350	274,345	+0.09(+3.98%)
Nov 02, 2021	2.320	2.320	2.170	2.260	282,736	-0.06(-2.59%)
Nov 01, 2021	2.250	2.320	2.215	2.320	315,254	+0.12(+5.45%)
Oct 29, 2021	2.050	2.230	2.050	2.200	373,905	+0.11(+5.26%)
Oct 28, 2021	1.960	2.090	1.935	2.090	304,406	+0.13(+6.63%)
Oct 27, 2021	2.070	2.070	1.920	1.960	309,142	-0.10(-4.85%)
Oct 26, 2021	2.000			2.060	279,867	+0.08(+4.04%)
Oct 25, 2021	2.010	2.020	1.960	1.980	248,488	-0.01(-0.50%)
Oct 22, 2021	2.110	2.110	1.970	1.990	361,026	-0.12(-5.69%)
Oct 21, 2021	2.000	2.140	2.000	2.110	413,382	+0.11(+5.50%)
Oct 20, 2021	2.020	2.040	1.980	2.000	199,871	-0.02(-0.99%)
Oct 19, 2021	2.000	2.040	1.960	2.020	177,703	+0.03(+1.51%)
Oct 18, 2021	2.080	2.080	1.930	1.990	537,363	-0.09(-4.33%)
Oct 15, 2021	2.070	2.090	1.960	2.080	383,450	+0.06(+2.97%)
Oct 14, 2021	2.050	2.090	2.000	2.020	202,912	-0.02(-0.98%)
Oct 13, 2021	1.990	2.110	1.960	2.040	378,090	+0.07(+3.55%)
Oct 12, 2021	1.880	1.970	1.860	1.970	382,208	+0.09(+4.79%)
Oct 11, 2021	1.980	1.980	1.870	1.880	296,074	-0.05(-2.59%)
Oct 08, 2021	2.040	2.040	1.900	1.930	328,969	-0.08(-3.98%)
Oct 07, 2021	1.910	2.060	1.910	2.010	439,349	+0.11(+5.79%)
Oct 06, 2021	2.020	2.020	1.870	1.900	347,831	-0.10(-5.00%)
Oct 05, 2021	2.120	2.130	1.934	2.000	725,622	-0.12(-5.66%)
Oct 04, 2021	2.200	2.280	2.050	2.120	719,638	-0.09(-4.07%)
Oct 01, 2021	2.270	2.300	2.150	2.210	463,085	-0.05(-2.21%)
Sep 30, 2021	2.330	2.420	2.240	2.260	1,732,178	-0.08(-3.42%)
Sep 29, 2021	2.360	2.530	2.330	2.340	2,683,724	+0.00(+0.00%)
Sep 28, 2021	2.410	2.610	2.310	2.340	5,214,114	-0.08(-3.31%)
Sep 27, 2021	2.620	2.710	2.405	2.420	1,380,546	-0.24(-9.02%)
Sep 24, 2021	2.350	2.810	2.280	2.660	3,792,289	+0.30(+12.71%)
Sep 23, 2021	2.320	2.420	2.250	2.360	1,282,043	+0.04(+1.72%)
Sep 22, 2021	2.340	2.450	2.260	2.320	1,594,567	+0.02(+0.87%)
Sep 21, 2021	2.340	2.420	2.265	2.300	1,059,641	-0.02(-0.86%)
Sep 20, 2021	2.440	2.465	2.300	2.320	719,120	-0.11(-4.53%)
Sep 17, 2021	2.570	2.610	2.430	2.430	2,143,121	-0.11(-4.33%)
Sep 16, 2021	2.620	2.670	2.475	2.540	654,901	-0.08(-3.05%)
Sep 15, 2021	2.810	2.890	2.560	2.620	738,854	-0.22(-7.75%)
Sep 14, 2021	2.910	2.990	2.760	2.840	474,609	-0.07(-2.41%)
Sep 13, 2021	2.920	3.022	2.850	2.910	286,513	+0.02(+0.69%)
Sep 10, 2021	3.220	3.220	2.795	2.890	483,777	-0.31(-9.69%)
Sep 09, 2021	3.050	3.210	3.020	3.200	445,989	+0.13(+4.23%)
Sep 08, 2021	3.020	3.160	2.970	3.070	315,199	+0.01(+0.33%)
Sep 07, 2021	3.170	3.208	3.000	3.060	322,569	-0.11(-3.47%)
Sep 03, 2021	3.160	3.360	3.105	3.170	527,482	-0.03(-0.94%)
Sep 02, 2021	2.900	3.219	2.860	3.200	934,891	+0.34(+11.89%)
Sep 01, 2021	2.750	2.880	2.750	2.860	605,509	+0.15(+5.54%)
Aug 31, 2021	2.650	2.770	2.580	2.710	607,090	+0.05(+1.88%)
Aug 30, 2021	2.600	2.680	2.500	2.660	534,188	+0.07(+2.70%)
Aug 27, 2021	2.450	2.600	2.430	2.590	301,732	+0.12(+4.86%)
Aug 26, 2021	2.530	2.630	2.450	2.470	316,618	-0.07(-2.76%)
Aug 25, 2021	2.450	2.595	2.410	2.540	614,398	+0.12(+4.96%)
Aug 24, 2021	2.560	2.640	2.400	2.420	714,575	-0.12(-4.72%)
Aug 23, 2021	2.420	2.650	2.420	2.540	716,567	+0.13(+5.39%)
Aug 20, 2021	2.280	2.495	2.260	2.410	885,905	+0.13(+5.70%)
Aug 19, 2021	2.360	2.450	2.250	2.280	1,090,939	-0.11(-4.60%)
Aug 18, 2021	2.530	2.590	2.300	2.390	1,240,680	-0.14(-5.53%)
Aug 17, 2021	2.430	2.660	2.350	2.530	1,133,211	+0.12(+4.98%)
Aug 16, 2021	2.670	2.675	2.390	2.410	2,001,012	-0.34(-12.36%)
Aug 13, 2021	3.510	3.550	2.730	2.750	4,414,176	-1.40(-33.73%)
Aug 12, 2021	4.290	4.350	4.140	4.150	638,939	-0.18(-4.16%)
Aug 11, 2021	4.350	4.450	4.230	4.330	404,087	-0.02(-0.46%)
Aug 10, 2021	4.660	4.660	4.310	4.350	311,203	-0.21(-4.61%)
Aug 09, 2021	4.240	4.670	4.240	4.560	622,619	+0.30(+7.04%)
Aug 06, 2021	4.300	4.410	4.190	4.260	150,353	-0.04(-0.93%)
Aug 05, 2021	4.360	4.400	4.275	4.300	245,368	-0.05(-1.15%)
Aug 04, 2021	4.480	4.545	4.350	4.350	131,510	-0.16(-3.55%)
Aug 03, 2021	4.500	4.530	4.340	4.510	297,008	+0.07(+1.58%)
Aug 02, 2021	4.620	4.670	4.420	4.440	164,263	-0.15(-3.27%)
Jul 30, 2021	4.550	4.630	4.540	4.590	148,329	+0.04(+0.88%)
Jul 29, 2021	4.630	4.700	4.550	4.550	136,306	-0.09(-1.94%)
Jul 28, 2021	4.650	4.740	4.580	4.640	122,178	-0.01(-0.22%)
Jul 27, 2021	4.730	4.760	4.540	4.650	146,079	-0.11(-2.31%)
Jul 26, 2021	4.730	4.810	4.630	4.760	191,237	+0.00(+0.00%)
Jul 23, 2021	4.910	4.950	4.682	4.760	223,085	-0.15(-3.05%)
Jul 22, 2021	4.860	4.910	4.785	4.910	336,715	+0.06(+1.24%)
Jul 21, 2021	4.760	4.880	4.690	4.850	355,313	+0.12(+2.54%)
Jul 20, 2021	4.580	4.780	4.570	4.730	253,152	+0.18(+3.96%)
Jul 19, 2021	4.430	4.590	4.310	4.550	360,857	+0.07(+1.56%)
Jul 16, 2021	4.690	4.690	4.450	4.480	216,612	-0.19(-4.07%)
Jul 15, 2021	4.600	4.705	4.500	4.670	237,073	+0.06(+1.30%)
Jul 14, 2021	4.660	4.735	4.515	4.610	256,317	-0.06(-1.28%)
Jul 13, 2021	4.750	4.750	4.595	4.670	266,794	-0.07(-1.48%)
Jul 12, 2021	4.870	4.920	4.690	4.740	289,022	-0.12(-2.47%)
Jul 09, 2021	4.850	4.879	4.700	4.860	631,535	+0.01(+0.21%)
Jul 08, 2021	5.080	5.140	4.830	4.850	631,586	-0.36(-6.91%)
Jul 07, 2021	5.350	5.450	5.170	5.210	506,126	-0.14(-2.62%)
Jul 06, 2021	5.630	5.803	5.120	5.350	937,159	-0.33(-5.81%)
Jul 02, 2021	5.780	5.825	5.640	5.680	396,202	-0.09(-1.56%)
Jul 01, 2021	5.690	5.890	5.510	5.770	501,074	+0.08(+1.41%)
Jun 30, 2021	5.830	5.960	5.660	5.690	351,982	-0.18(-3.07%)
Jun 29, 2021	6.000	6.080	5.850	5.870	268,164	-0.13(-2.17%)
Jun 28, 2021	6.000	6.140	5.900	6.000	414,449	+0.00(+0.00%)
Jun 25, 2021	6.260	6.340	5.960	6.000	5,662,250	-0.25(-4.00%)
Jun 24, 2021	6.190	6.330	6.180	6.250	513,762	+0.07(+1.13%)
Jun 23, 2021	6.200	6.400	6.155	6.180	439,344	-0.06(-0.96%)
Jun 22, 2021	6.090	6.380	5.980	6.240	837,539	+0.14(+2.30%)
Jun 21, 2021	6.070	6.195	5.950	6.100	784,554	+0.02(+0.33%)
Jun 18, 2021	6.040	6.200	5.950	6.080	2,187,852	+0.08(+1.33%)
Jun 17, 2021	6.030	6.150	5.920	6.000	610,261	-0.01(-0.17%)
Jun 16, 2021	6.030	6.140	5.900	6.010	800,900	-0.04(-0.66%)
Jun 15, 2021	6.170	6.210	5.940	6.050	412,254	-0.13(-2.10%)
Jun 14, 2021	6.080	6.190	6.070	6.180	573,030	+0.11(+1.81%)
Jun 11, 2021	6.080	6.090	5.970	6.070	303,945	+0.01(+0.17%)
Jun 10, 2021	5.970	6.090	5.930	6.060	460,120	+0.09(+1.51%)
Jun 09, 2021	6.020	6.090	5.870	5.970	341,447	-0.03(-0.50%)
Jun 08, 2021	5.750	6.140	5.660	6.000	988,115	+0.29(+5.08%)
Jun 07, 2021	5.720	5.880	5.650	5.710	601,836	-0.01(-0.17%)
Jun 04, 2021	5.720	5.770	5.630	5.720	509,283	+0.03(+0.53%)
Jun 03, 2021	5.830	5.860	5.650	5.690	620,972	-0.14(-2.40%)
Jun 02, 2021	5.840	5.900	5.765	5.830	954,367	-0.07(-1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Telemed Inc (NQ: TLMD )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Telemed Inc (NQ: TLMD )

Historical Prices

Sections

Services

Daily Times Leader