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

Vision Marine Technologies Inc (NQ: VMAR )

0.6175 +0.0075 (+1.23%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 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 31, 2022 5.080 5.080 4.910 4.990 6,036 +0.00(+0.00%)
Oct 28, 2022 5.110 5.166 4.900 4.990 6,507 +0.06(+1.15%)
Oct 27, 2022 5.110 5.105 4.930 4.933 2,340 -0.11(-2.27%)
Oct 26, 2022 5.400 5.400 5.000 5.048 14,188 +0.01(+0.28%)
Oct 25, 2022 5.010 5.239 4.990 5.034 5,922 +0.11(+2.26%)
Oct 24, 2022 5.330 5.330 4.912 4.922 4,751 -0.11(-2.13%)
Oct 21, 2022 4.750 5.250 4.740 5.029 13,494 +0.31(+6.56%)
Oct 20, 2022 4.870 4.870 4.700 4.720 2,660 +0.02(+0.43%)
Oct 19, 2022 4.800 4.900 4.620 4.700 5,832 +0.03(+0.67%)
Oct 18, 2022 4.460 4.816 4.460 4.669 9,581 +0.27(+6.11%)
Oct 17, 2022 4.260 4.637 4.260 4.400 10,856 +0.09(+2.09%)
Oct 14, 2022 4.490 4.857 4.310 4.310 24,369 -0.10(-2.27%)
Oct 13, 2022 4.230 4.490 4.100 4.410 8,757 +0.06(+1.38%)
Oct 12, 2022 4.530 4.540 4.350 4.350 11,765 -0.18(-3.97%)
Oct 11, 2022 4.436 4.830 4.150 4.530 22,382 -0.02(-0.44%)
Oct 10, 2022 4.770 4.850 4.300 4.550 12,399 -0.27(-5.60%)
Oct 07, 2022 5.066 5.066 4.750 4.820 4,866 -0.18(-3.60%)
Oct 06, 2022 4.740 5.132 4.740 5.000 8,257 +0.19(+3.95%)
Oct 05, 2022 4.920 4.929 4.750 4.810 11,283 -0.24(-4.75%)
Oct 04, 2022 5.060 5.230 4.992 5.050 20,918 -0.07(-1.37%)
Oct 03, 2022 5.040 5.120 4.990 5.120 7,990 +0.05(+1.09%)
Sep 30, 2022 4.850 5.340 4.850 5.065 30,421 +0.19(+3.79%)
Sep 29, 2022 5.220 5.220 4.750 4.880 44,826 -0.35(-6.69%)
Sep 28, 2022 4.890 5.350 4.890 5.230 36,545 +0.29(+5.87%)
Sep 27, 2022 4.910 5.150 4.850 4.940 18,759 +0.06(+1.23%)
Sep 26, 2022 5.250 5.450 4.762 4.880 44,815 -0.35(-6.69%)
Sep 23, 2022 5.500 5.500 5.070 5.230 34,097 -0.28(-5.17%)
Sep 22, 2022 5.250 5.515 5.145 5.515 50,609 +0.36(+7.09%)
Sep 21, 2022 5.570 5.570 5.120 5.150 50,081 -0.49(-8.69%)
Sep 20, 2022 5.860 5.860 5.500 5.640 22,283 -0.21(-3.59%)
Sep 19, 2022 6.100 6.100 5.770 5.850 22,994 -0.30(-4.88%)
Sep 16, 2022 6.000 6.250 5.935 6.150 14,311 +0.15(+2.50%)
Sep 15, 2022 6.070 6.193 6.000 6.000 2,591 +0.05(+0.84%)
Sep 14, 2022 6.080 6.110 5.785 5.950 33,517 -0.08(-1.33%)
Sep 13, 2022 6.160 6.240 6.020 6.030 10,931 -0.12(-1.88%)
Sep 12, 2022 6.030 6.218 6.020 6.145 20,217 +0.04(+0.58%)
Sep 09, 2022 6.250 6.400 6.074 6.110 41,300 -0.04(-0.66%)
Sep 08, 2022 6.240 6.240 6.000 6.150 14,808 -0.21(-3.30%)
Sep 07, 2022 6.200 6.440 6.090 6.360 7,537 +0.24(+3.92%)
Sep 06, 2022 6.560 6.611 6.000 6.120 32,726 -0.53(-7.97%)
Sep 02, 2022 6.690 6.850 6.440 6.650 19,430 -0.09(-1.34%)
Sep 01, 2022 6.600 6.740 6.250 6.740 32,644 +0.31(+4.82%)
Aug 31, 2022 6.440 6.630 6.250 6.430 52,202 -0.01(-0.16%)
Aug 30, 2022 6.650 7.000 6.300 6.440 58,911 +0.05(+0.78%)
Aug 29, 2022 7.060 7.060 6.250 6.390 94,410 -0.60(-8.58%)
Aug 26, 2022 7.160 7.160 6.800 6.990 55,647 -0.15(-2.10%)
Aug 25, 2022 6.900 7.200 6.700 7.140 33,979 +0.36(+5.31%)
Aug 24, 2022 6.850 7.200 6.600 6.780 131,557 +0.12(+1.84%)
Aug 23, 2022 6.650 7.020 6.350 6.657 92,552 -0.04(-0.64%)
Aug 22, 2022 6.520 6.953 6.400 6.700 90,095 -0.11(-1.62%)
Aug 19, 2022 7.140 7.140 6.500 6.810 19,252 -0.14(-2.01%)
Aug 18, 2022 7.420 7.477 6.750 6.950 45,022 -0.48(-6.46%)
Aug 17, 2022 7.130 7.636 7.050 7.430 73,448 +0.03(+0.41%)
Aug 16, 2022 6.990 7.900 6.990 7.400 129,888 +0.44(+6.32%)
Aug 15, 2022 7.050 7.235 6.510 6.960 73,584 -0.07(-1.00%)
Aug 12, 2022 6.510 8.790 6.510 7.030 1,098,539 +0.64(+9.93%)
Aug 11, 2022 5.700 6.450 5.700 6.395 117,753 +0.79(+14.19%)
Aug 10, 2022 5.550 5.840 5.356 5.600 22,504 +0.10(+1.82%)
Aug 09, 2022 5.680 5.680 5.460 5.500 9,432 -0.10(-1.79%)
Aug 08, 2022 5.550 5.650 5.460 5.600 15,195 +0.02(+0.36%)
Aug 05, 2022 5.560 5.660 5.560 5.580 7,666 -0.11(-1.93%)
Aug 04, 2022 5.490 5.700 5.460 5.690 19,553 +0.19(+3.45%)
Aug 03, 2022 6.290 6.300 5.500 5.500 28,719 -0.48(-8.03%)
Aug 02, 2022 6.120 6.226 5.980 5.980 9,559 -0.27(-4.32%)
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.