Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc (NQ: VMAR )

0.6100 -0.0399 (-6.14%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.010 7.180 6.980 7.060 60,016 +0.11(+1.58%)
Oct 28, 2021 7.100 7.130 6.890 6.950 40,987 -0.15(-2.11%)
Oct 27, 2021 7.050 7.100 6.730 7.100 45,388 +0.25(+3.65%)
Oct 26, 2021 7.190 6.850 48,674 -0.15(-2.14%)
Oct 25, 2021 6.550 7.190 6.550 7.000 131,508 +0.57(+8.86%)
Oct 22, 2021 6.360 6.450 6.240 6.430 54,937 +0.13(+2.06%)
Oct 21, 2021 6.450 6.800 6.270 6.300 44,650 -0.15(-2.33%)
Oct 20, 2021 6.300 6.490 6.300 6.450 34,720 +0.25(+4.03%)
Oct 19, 2021 6.410 6.450 6.200 6.200 25,828 -0.11(-1.74%)
Oct 18, 2021 6.500 6.500 6.290 6.310 16,312 -0.19(-2.92%)
Oct 15, 2021 6.660 6.670 6.400 6.500 32,265 -0.01(-0.15%)
Oct 14, 2021 6.820 6.820 6.370 6.510 69,053 -0.32(-4.69%)
Oct 13, 2021 6.650 6.869 6.650 6.830 14,343 +0.12(+1.79%)
Oct 12, 2021 6.500 6.800 6.500 6.710 13,388 +0.19(+2.91%)
Oct 11, 2021 6.760 6.810 6.480 6.520 8,144 -0.24(-3.55%)
Oct 08, 2021 6.740 6.840 6.630 6.760 11,557 +0.10(+1.50%)
Oct 07, 2021 6.500 6.720 6.500 6.660 13,397 +0.20(+3.10%)
Oct 06, 2021 6.640 6.770 6.330 6.460 40,977 -0.19(-2.86%)
Oct 05, 2021 6.800 6.923 6.600 6.650 20,764 -0.13(-1.92%)
Oct 04, 2021 7.180 7.350 6.740 6.780 57,322 -0.39(-5.44%)
Oct 01, 2021 6.890 7.180 6.820 7.170 22,759 +0.32(+4.67%)
Sep 30, 2021 6.910 6.960 6.720 6.850 13,517 -0.08(-1.15%)
Sep 29, 2021 6.910 7.050 6.830 6.930 24,376 +0.03(+0.43%)
Sep 28, 2021 6.810 7.000 6.750 6.900 48,291 +0.09(+1.32%)
Sep 27, 2021 6.550 6.820 6.500 6.810 40,526 +0.36(+5.58%)
Sep 24, 2021 6.470 6.550 6.450 6.450 11,456 -0.06(-0.92%)
Sep 23, 2021 6.450 6.542 6.450 6.510 13,945 +0.06(+0.93%)
Sep 22, 2021 6.670 6.670 6.450 6.450 26,963 -0.25(-3.73%)
Sep 21, 2021 6.820 6.820 6.640 6.700 10,827 -0.08(-1.18%)
Sep 20, 2021 6.770 6.850 6.370 6.780 45,866 -0.07(-1.02%)
Sep 17, 2021 6.850 7.170 6.720 6.850 61,011 +0.02(+0.29%)
Sep 16, 2021 6.960 6.960 6.700 6.830 22,400 -0.02(-0.29%)
Sep 15, 2021 6.950 6.950 6.790 6.850 21,050 -0.09(-1.30%)
Sep 14, 2021 6.950 6.950 6.750 6.940 63,121 -0.01(-0.14%)
Sep 13, 2021 6.970 7.100 6.810 6.950 106,852 +0.08(+1.16%)
Sep 10, 2021 6.800 6.980 6.681 6.870 81,345 +0.09(+1.33%)
Sep 09, 2021 6.300 6.790 6.210 6.780 83,002 +0.46(+7.28%)
Sep 08, 2021 6.400 6.460 6.195 6.320 30,110 -0.03(-0.47%)
Sep 07, 2021 6.380 6.534 6.220 6.350 60,510 +0.10(+1.60%)
Sep 03, 2021 6.390 6.530 6.100 6.250 87,501 -0.17(-2.65%)
Sep 02, 2021 6.380 6.590 6.270 6.420 37,379 +0.17(+2.72%)
Sep 01, 2021 6.460 6.590 6.220 6.250 54,291 -0.17(-2.65%)
Aug 31, 2021 6.390 6.595 6.345 6.420 50,024 -0.06(-0.93%)
Aug 30, 2021 6.810 6.890 6.383 6.480 78,815 -0.42(-6.09%)
Aug 27, 2021 6.200 7.148 6.010 6.900 275,762 +0.73(+11.83%)
Aug 26, 2021 7.130 7.150 5.910 6.170 479,903 -1.06(-14.66%)
Aug 25, 2021 7.360 7.380 7.050 7.230 21,158 -0.01(-0.14%)
Aug 24, 2021 6.510 7.340 6.510 7.240 76,405 +0.76(+11.73%)
Aug 23, 2021 6.260 6.515 6.230 6.480 17,560 +0.20(+3.10%)
Aug 20, 2021 6.140 6.370 6.140 6.285 26,242 +0.09(+1.53%)
Aug 19, 2021 6.260 6.320 6.100 6.190 24,656 -0.06(-0.96%)
Aug 18, 2021 6.380 6.380 6.180 6.250 21,009 -0.06(-0.95%)
Aug 17, 2021 6.560 6.667 6.110 6.310 50,512 -0.28(-4.25%)
Aug 16, 2021 6.650 6.710 6.460 6.590 33,075 -0.11(-1.64%)
Aug 13, 2021 7.000 7.240 6.700 6.700 26,528 -0.33(-4.69%)
Aug 12, 2021 7.250 7.350 7.030 7.030 12,823 -0.29(-3.96%)
Aug 11, 2021 7.300 7.395 7.230 7.320 23,713 -0.06(-0.81%)
Aug 10, 2021 7.400 7.410 7.210 7.380 19,103 -0.07(-0.94%)
Aug 09, 2021 7.240 7.660 7.120 7.450 39,536 +0.37(+5.23%)
Aug 06, 2021 7.110 7.179 7.010 7.080 22,408 -0.01(-0.14%)
Aug 05, 2021 7.210 7.210 6.970 7.090 19,426 -0.02(-0.28%)
Aug 04, 2021 7.000 7.140 6.850 7.110 29,695 +0.15(+2.16%)
Aug 03, 2021 7.060 7.060 6.760 6.960 30,114 +0.00(+0.00%)
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.