| 名前 | SOC Telemed Inc. Class A Common Stock |
| ティッカー | TLMD |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.95 | 8.25 | 8.47 | 8.33 | 792700.0 | 8.33 |
| 2021-02-12 | 8.25 | 7.9 | 7.91 | 7.97 | 239400.0 | 7.97 |
| 2021-02-11 | 8.49 | 7.91 | 8.28 | 7.95 | 309500.0 | 7.95 |
| 2021-02-10 | 8.73 | 8.13 | 8.73 | 8.2 | 274700.0 | 8.2 |
| 2021-02-09 | 8.61 | 8.35 | 8.47 | 8.41 | 579000.0 | 8.41 |
| 2021-02-08 | 8.8 | 7.91 | 7.94 | 8.33 | 527700.0 | 8.33 |
| 2021-02-05 | 7.87 | 7.31 | 7.31 | 7.8 | 461100.0 | 7.8 |
| 2021-02-04 | 7.73 | 7.26 | 7.68 | 7.26 | 360300.0 | 7.26 |
| 2021-02-03 | 7.84 | 7.47 | 7.55 | 7.57 | 410400.0 | 7.57 |
| 2021-02-02 | 7.79 | 7.17 | 7.2 | 7.64 | 487700.0 | 7.64 |
| 2021-02-01 | 7.5 | 7.09 | 7.5 | 7.11 | 811900.0 | 7.11 |
| 2021-01-29 | 7.48 | 7.33 | 7.46 | 7.35 | 471600.0 | 7.35 |
| 2021-01-28 | 7.5 | 7.11 | 7.5 | 7.43 | 856900.0 | 7.43 |
| 2021-01-27 | 7.72 | 7.12 | 7.37 | 7.43 | 360900.0 | 7.43 |
| 2021-01-26 | 7.69 | 7.3 | 7.55 | 7.37 | 313100.0 | 7.37 |
| 2021-01-25 | 8.2 | 7.35 | 8.05 | 7.49 | 530900.0 | 7.49 |
| 2021-01-22 | 8.1 | 7.32 | 7.57 | 7.96 | 494000.0 | 7.96 |
| 2021-01-21 | 7.57 | 7.19 | 7.39 | 7.56 | 862200.0 | 7.56 |
| 2021-01-20 | 7.51 | 7.16 | 7.17 | 7.34 | 623200.0 | 7.34 |
| 2021-01-19 | 7.18 | 6.75 | 6.98 | 7.16 | 470000.0 | 7.16 |
| 2021-01-15 | 7.39 | 6.77 | 7.39 | 6.81 | 722100.0 | 6.81 |
| 2021-01-14 | 7.39 | 7.01 | 7.07 | 7.33 | 415000.0 | 7.33 |
| 2021-01-13 | 7.12 | 6.82 | 7.0 | 7.0 | 413300.0 | 7.0 |
| 2021-01-12 | 7.4 | 7.03 | 7.23 | 7.06 | 257100.0 | 7.06 |
| 2021-01-11 | 7.39 | 6.97 | 7.39 | 7.2 | 411400.0 | 7.2 |
| 2021-01-08 | 7.58 | 7.13 | 7.55 | 7.39 | 614500.0 | 7.39 |
| 2021-01-07 | 7.66 | 7.35 | 7.38 | 7.46 | 382300.0 | 7.46 |
| 2021-01-06 | 7.54 | 7.26 | 7.38 | 7.42 | 256700.0 | 7.42 |
| 2021-01-05 | 7.67 | 7.28 | 7.52 | 7.32 | 377300.0 | 7.32 |
| 2021-01-04 | 7.85 | 7.48 | 7.84 | 7.6 | 189800.0 | 7.6 |
| 2020-12-31 | 7.95 | 7.57 | 7.7 | 7.84 | 309000.0 | 7.84 |
| 2020-12-30 | 7.94 | 7.52 | 7.94 | 7.69 | 264800.0 | 7.69 |
| 2020-12-29 | 8.1 | 7.3 | 7.97 | 7.99 | 634600.0 | 7.99 |
| 2020-12-28 | 8.33 | 7.84 | 7.84 | 7.97 | 230200.0 | 7.97 |
| 2020-12-24 | 8.01 | 7.75 | 8.0 | 7.85 | 116100.0 | 7.85 |
| 2020-12-23 | 8.08 | 7.81 | 7.88 | 8.04 | 227100.0 | 8.04 |
| 2020-12-22 | 8.4 | 7.81 | 8.4 | 7.91 | 574100.0 | 7.91 |
| 2020-12-21 | 8.42 | 7.49 | 7.49 | 8.4 | 747200.0 | 8.4 |
| 2020-12-18 | 8.74 | 7.83 | 8.37 | 8.07 | 2952100.0 | 8.07 |
| 2020-12-17 | 8.26 | 7.27 | 7.36 | 8.11 | 4178300.0 | 8.11 |
| 2020-12-16 | 7.61 | 7.25 | 7.27 | 7.31 | 826600.0 | 7.31 |
| 2020-12-15 | 7.7 | 7.22 | 7.47 | 7.26 | 736400.0 | 7.26 |
| 2020-12-14 | 7.92 | 7.23 | 7.5 | 7.44 | 485500.0 | 7.44 |
| 2020-12-11 | 8.02 | 7.36 | 7.76 | 7.45 | 354400.0 | 7.45 |
| 2020-12-10 | 8.25 | 7.66 | 8.15 | 7.77 | 229400.0 | 7.77 |
| 2020-12-09 | 8.5 | 7.97 | 8.43 | 8.14 | 275800.0 | 8.14 |
| 2020-12-08 | 8.63 | 8.38 | 8.5 | 8.44 | 137100.0 | 8.44 |
| 2020-12-07 | 8.84 | 8.34 | 8.56 | 8.48 | 277900.0 | 8.48 |
| 2020-12-04 | 8.65 | 8.32 | 8.36 | 8.56 | 313400.0 | 8.56 |
| 2020-12-03 | 8.54 | 8.09 | 8.35 | 8.3 | 172600.0 | 8.3 |
| 2020-12-02 | 8.52 | 8.26 | 8.48 | 8.3 | 165300.0 | 8.3 |
| 2020-12-01 | 8.61 | 8.3 | 8.34 | 8.3 | 247900.0 | 8.3 |
| 2020-11-30 | 8.4 | 7.96 | 8.37 | 8.06 | 117900.0 | 8.06 |
| 2020-11-27 | 8.48 | 8.22 | 8.27 | 8.33 | 58500.0 | 8.33 |
| 2020-11-25 | 8.89 | 8.21 | 8.89 | 8.22 | 166400.0 | 8.22 |
| 2020-11-24 | 8.24 | 7.97 | 7.97 | 8.06 | 99000.0 | 8.06 |
| 2020-11-23 | 8.8 | 7.99 | 8.37 | 8.15 | 182400.0 | 8.15 |
| 2020-11-20 | 8.83 | 8.32 | 8.32 | 8.5 | 294000.0 | 8.5 |
| 2020-11-19 | 8.93 | 8.34 | 8.93 | 8.61 | 406400.0 | 8.61 |
| 2020-11-18 | 8.9 | 8.24 | 8.24 | 8.75 | 357500.0 | 8.75 |
| 2020-11-17 | 9.0 | 8.15 | 9.0 | 8.17 | 175700.0 | 8.17 |
| 2020-11-16 | 8.65 | 8.13 | 8.16 | 8.27 | 270100.0 | 8.27 |
| 2020-11-13 | 8.83 | 7.9 | 7.9 | 8.16 | 366200.0 | 8.16 |
| 2020-11-12 | 8.35 | 7.78 | 8.15 | 7.98 | 125200.0 | 7.98 |
| 2020-11-11 | 8.5 | 7.83 | 8.28 | 8.17 | 386800.0 | 8.17 |
| 2020-11-10 | 8.89 | 7.62 | 8.83 | 8.22 | 108600.0 | 8.22 |
| 2020-11-09 | 9.15 | 8.65 | 9.13 | 8.79 | 68400.0 | 8.79 |
| 2020-11-06 | 9.85 | 8.84 | 9.45 | 9.0 | 184000.0 | 9.0 |
| 2020-11-05 | 9.63 | 9.2 | 9.2 | 9.4 | 54300.0 | 9.4 |
| 2020-11-04 | 9.85 | 9.15 | 9.58 | 9.26 | 714000.0 | 9.26 |
| 2020-11-03 | 9.77 | 9.0 | 9.13 | 9.38 | 228500.0 | 9.38 |
| 2020-11-02 | 10.0 | 8.97 | 10.0 | 8.97 | 70400.0 | 8.97 |
| 2020-08-17 | 10.44 | 10.32 | 10.44 | 10.33 | 165100.0 | 10.33 |
| 2020-08-14 | 10.4 | 10.31 | 10.31 | 10.37 | 22100.0 | 10.37 |
| 2020-08-13 | 10.4 | 10.31 | 10.36 | 10.33 | 18700.0 | 10.33 |
| 2020-08-12 | 10.5 | 10.29 | 10.5 | 10.38 | 117700.0 | 10.38 |
| 2020-08-11 | 10.65 | 10.36 | 10.6 | 10.41 | 409600.0 | 10.41 |
| 2020-08-10 | 10.6 | 10.4 | 10.59 | 10.45 | 106500.0 | 10.45 |
| 2020-08-07 | 11.39 | 10.42 | 10.6 | 10.59 | 617600.0 | 10.59 |
| 2020-08-06 | 10.55 | 10.37 | 10.54 | 10.45 | 849400.0 | 10.45 |
| 2020-08-05 | 10.6 | 10.44 | 10.55 | 10.49 | 282000.0 | 10.49 |
| 2020-08-04 | 10.59 | 10.16 | 10.36 | 10.35 | 1463800.0 | 10.35 |
| 2020-08-03 | 10.62 | 10.1 | 10.45 | 10.35 | 722300.0 | 10.35 |
| 2020-07-31 | 10.8 | 10.25 | 10.8 | 10.45 | 1680900.0 | 10.45 |
| 2020-07-30 | 11.15 | 10.57 | 11.15 | 10.68 | 2588600.0 | 10.68 |
| 2020-07-29 | 11.85 | 10.37 | 10.52 | 10.98 | 3315500.0 | 10.98 |
| 2020-07-28 | 11.0 | 10.33 | 11.0 | 10.41 | 57400.0 | 10.41 |
| 2020-07-27 | 12.08 | 10.28 | 10.5 | 10.45 | 162400.0 | 10.45 |
| 2020-07-24 | 10.6 | 10.21 | 10.4 | 10.39 | 45200.0 | 10.39 |
| 2020-07-23 | 10.3 | 10.21 | 10.3 | 10.21 | 2700.0 | 10.21 |
| 2020-07-22 | 10.5 | 10.31 | 10.5 | 10.32 | 6100.0 | 10.32 |
| 2020-07-21 | 10.5 | 10.27 | 10.28 | 10.39 | 11600.0 | 10.39 |
| 2020-07-20 | 10.73 | 10.24 | 10.27 | 10.27 | 5200.0 | 10.27 |
| 2020-07-17 | 10.45 | 10.3 | 10.39 | 10.3 | 2300.0 | 10.3 |
| 2020-07-16 | 10.35 | 10.22 | 10.35 | 10.22 | 5700.0 | 10.22 |
| 2020-07-15 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
| 2020-07-14 | 10.35 | 10.32 | 10.32 | 10.35 | 900.0 | 10.35 |
| 2020-07-13 | 10.43 | 10.24 | 10.31 | 10.41 | 47300.0 | 10.41 |
| 2020-07-10 | 10.35 | 10.13 | 10.18 | 10.13 | 36100.0 | 10.13 |
| 2020-07-09 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
| 2020-07-08 | 10.1 | 10.05 | 10.08 | 10.05 | 6000.0 | 10.05 |
| 2020-07-07 | 10.09 | 10.01 | 10.05 | 10.02 | 175900.0 | 10.02 |
| 2020-07-06 | 10.1 | 10.1 | 10.1 | 10.1 | 150300.0 | 10.1 |
| 2020-07-02 | 10.0 | 9.99 | 10.0 | 10.0 | 203400.0 | 10.0 |
| 2020-07-01 | 10.0 | 10.0 | 10.0 | 10.0 | 59600.0 | 10.0 |
| 2020-06-30 | 10.04 | 9.51 | 10.02 | 10.02 | 22600.0 | 10.02 |
| 2020-06-29 | 10.14 | 9.98 | 9.98 | 10.14 | 4300.0 | 10.14 |
| 2020-06-26 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
| 2020-06-25 | 10.08 | 10.05 | 10.08 | 10.05 | 10200.0 | 10.05 |
| 2020-06-24 | 10.06 | 10.05 | 10.06 | 10.05 | 10800.0 | 10.05 |
| 2020-06-23 | 10.05 | 10.0 | 10.01 | 10.03 | 27900.0 | 10.03 |
| 2020-06-22 | 10.0 | 9.85 | 9.99 | 10.0 | 733800.0 | 10.0 |
| 2020-06-19 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-06-18 | 10.23 | 9.97 | 10.21 | 9.98 | 18100.0 | 9.98 |
| 2020-06-17 | 10.23 | 9.97 | 10.2 | 9.97 | 5000.0 | 9.97 |
| 2020-06-16 | 10.03 | 9.97 | 10.03 | 9.97 | 600.0 | 9.97 |
| 2020-06-15 | 10.01 | 9.9 | 9.9 | 10.0 | 2400.0 | 10.0 |
| 2020-06-12 | 9.86 | 9.86 | 9.86 | 9.86 | 200.0 | 9.86 |
| 2020-06-11 | 10.0 | 9.97 | 9.97 | 9.97 | 306000.0 | 9.97 |
| 2020-06-10 | 9.97 | 9.9 | 9.95 | 9.97 | 479800.0 | 9.97 |
| 2020-06-09 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-06-08 | 9.97 | 9.96 | 9.96 | 9.97 | 500.0 | 9.97 |
| 2020-06-05 | 9.9 | 9.9 | 9.9 | 9.9 | 2500.0 | 9.9 |
| 2020-06-04 | 9.95 | 9.85 | 9.9 | 9.9 | 647500.0 | 9.9 |
| 2020-06-03 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-06-02 | 9.9 | 9.82 | 9.82 | 9.9 | 900.0 | 9.9 |
| 2020-06-01 | 9.9 | 9.85 | 9.85 | 9.9 | 50300.0 | 9.9 |
| 2020-05-29 | 9.9 | 9.8 | 9.8 | 9.9 | 34300.0 | 9.9 |
| 2020-05-28 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-27 | 9.8 | 9.8 | 9.8 | 9.8 | 500000.0 | 9.8 |
| 2020-05-26 | 9.8 | 9.8 | 9.8 | 9.8 | 200.0 | 9.8 |
| 2020-05-22 | 9.76 | 9.75 | 9.75 | 9.76 | 370000.0 | 9.76 |
| 2020-05-21 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-20 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-19 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-18 | 9.8 | 9.8 | 9.8 | 9.8 | 50500.0 | 9.8 |
| 2020-05-15 | 9.8 | 9.8 | 9.8 | 9.8 | 150000.0 | 9.8 |
| 2020-05-14 | 9.81 | 9.8 | 9.8 | 9.81 | 61300.0 | 9.81 |
| 2020-05-13 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-05-12 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-05-11 | 9.9 | 9.8 | 9.8 | 9.9 | 11600.0 | 9.9 |
| 2020-05-08 | 9.82 | 9.8 | 9.8 | 9.82 | 18600.0 | 9.82 |
| 2020-05-07 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-06 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-05 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-05-04 | 9.8 | 9.8 | 9.8 | 9.8 | 54000.0 | 9.8 |