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 (%)
Dec 31, 2021 4.650 5.010 4.550 4.840 84,960 +0.21(+4.54%)
Dec 30, 2021 4.800 4.800 4.560 4.630 57,999 +0.03(+0.65%)
Dec 29, 2021 4.720 4.785 4.570 4.600 81,656 -0.26(-5.35%)
Dec 28, 2021 5.010 5.055 4.790 4.860 50,826 -0.21(-4.14%)
Dec 27, 2021 5.190 5.300 4.955 5.070 62,737 -0.15(-2.87%)
Dec 23, 2021 5.100 5.300 4.970 5.220 76,419 +0.13(+2.55%)
Dec 22, 2021 5.215 5.265 4.970 5.090 52,923 +0.01(+0.20%)
Dec 21, 2021 5.250 5.428 5.040 5.080 45,317 -0.18(-3.42%)
Dec 20, 2021 5.470 5.470 5.020 5.260 47,108 +0.05(+0.96%)
Dec 17, 2021 5.370 5.490 5.080 5.210 53,909 -0.32(-5.79%)
Dec 16, 2021 5.490 5.780 5.420 5.530 89,235 +0.08(+1.47%)
Dec 15, 2021 5.500 5.800 5.450 5.450 39,846 -0.07(-1.27%)
Dec 14, 2021 6.260 6.350 5.410 5.520 77,523 -0.57(-9.36%)
Dec 13, 2021 6.080 6.300 6.000 6.090 45,890 -0.06(-0.98%)
Dec 10, 2021 6.210 6.350 6.000 6.150 11,199 -0.17(-2.69%)
Dec 09, 2021 6.060 6.400 6.050 6.320 30,056 +0.20(+3.27%)
Dec 08, 2021 6.350 6.370 6.040 6.120 12,416 -0.09(-1.45%)
Dec 07, 2021 5.880 6.317 5.800 6.210 73,412 +0.50(+8.85%)
Dec 06, 2021 5.690 5.800 5.509 5.705 29,584 +0.08(+1.51%)
Dec 03, 2021 5.800 5.870 5.420 5.620 100,770 -0.18(-3.10%)
Dec 02, 2021 6.000 6.240 5.680 5.800 40,504 -0.26(-4.29%)
Dec 01, 2021 6.120 6.370 5.970 6.060 75,183 -0.13(-2.10%)
Nov 30, 2021 6.130 6.200 5.890 6.190 46,249 +0.06(+0.98%)
Nov 29, 2021 6.360 6.500 6.050 6.130 27,654 -0.21(-3.31%)
Nov 26, 2021 6.630 6.630 6.250 6.340 41,702 -0.30(-4.52%)
Nov 24, 2021 6.510 6.750 6.400 6.640 69,530 +0.20(+3.11%)
Nov 23, 2021 6.990 6.996 6.300 6.440 58,215 -0.21(-3.11%)
Nov 22, 2021 6.690 7.180 6.400 6.646 321,187 +0.05(+0.70%)
Nov 19, 2021 6.200 6.600 6.150 6.600 60,256 +0.29(+4.60%)
Nov 18, 2021 6.370 6.310 6.240 6.310 29,680 -0.19(-2.92%)
Nov 17, 2021 6.340 6.500 6.200 6.500 32,666 +0.08(+1.33%)
Nov 16, 2021 6.600 6.600 6.210 6.415 58,563 -0.07(-1.00%)
Nov 15, 2021 6.690 6.700 6.400 6.480 28,334 -0.11(-1.67%)
Nov 12, 2021 6.350 6.650 6.320 6.590 26,227 +0.25(+3.94%)
Nov 11, 2021 6.490 6.590 6.300 6.340 32,092 -0.04(-0.63%)
Nov 10, 2021 6.490 6.380 21,286 -0.08(-1.24%)
Nov 09, 2021 6.520 6.550 6.370 6.460 35,487 +0.01(+0.16%)
Nov 08, 2021 6.280 6.600 6.160 6.450 69,449 +0.13(+2.06%)
Nov 05, 2021 6.430 6.650 6.320 6.320 37,986 -0.05(-0.78%)
Nov 04, 2021 6.590 6.900 6.370 6.370 39,543 -0.27(-4.07%)
Nov 03, 2021 6.710 6.760 6.550 6.640 47,843 -0.13(-1.92%)
Nov 02, 2021 7.100 7.100 6.700 6.770 44,095 -0.36(-5.05%)
Nov 01, 2021 7.100 7.060 6.920 7.130 51,047 +0.07(+0.99%)
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%)
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.