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 (%)
Sep 29, 2023 2.340 2.510 2.180 2.420 70,674 +0.10(+4.31%)
Sep 28, 2023 2.630 2.660 2.230 2.320 121,794 -0.33(-12.45%)
Sep 27, 2023 2.570 2.760 2.570 2.650 14,974 +0.00(+0.00%)
Sep 26, 2023 2.800 2.970 2.500 2.650 56,333 -0.19(-6.69%)
Sep 25, 2023 2.850 2.881 2.840 2.840 64,802 -0.04(-1.39%)
Sep 22, 2023 3.180 3.180 2.821 2.880 131,849 -0.30(-9.43%)
Sep 21, 2023 3.220 3.280 3.124 3.180 52,450 -0.10(-3.05%)
Sep 20, 2023 3.400 3.490 3.240 3.280 26,775 -0.08(-2.38%)
Sep 19, 2023 3.490 3.540 3.290 3.360 50,874 -0.07(-2.15%)
Sep 18, 2023 3.400 3.490 3.390 3.434 7,188 +0.02(+0.70%)
Sep 15, 2023 3.500 3.550 3.348 3.410 14,000 -0.03(-0.87%)
Sep 14, 2023 3.360 3.540 3.280 3.440 104,690 +0.09(+2.69%)
Sep 13, 2023 3.360 3.410 3.330 3.350 17,729 -0.01(-0.30%)
Sep 12, 2023 3.430 3.430 3.320 3.360 13,413 -0.05(-1.47%)
Sep 11, 2023 3.493 3.493 3.370 3.410 46,779 -0.02(-0.58%)
Sep 08, 2023 3.500 3.535 3.400 3.430 59,019 -0.10(-2.83%)
Sep 07, 2023 3.560 3.590 3.512 3.530 13,593 -0.06(-1.67%)
Sep 06, 2023 3.710 3.740 3.590 3.590 81,293 -0.16(-4.27%)
Sep 05, 2023 3.770 3.770 3.567 3.750 36,050 -0.02(-0.53%)
Sep 01, 2023 3.740 3.828 3.660 3.770 60,076 +0.05(+1.34%)
Aug 31, 2023 3.820 3.840 3.690 3.720 59,512 -0.15(-3.88%)
Aug 30, 2023 3.540 4.000 3.510 3.870 85,069 +0.26(+7.20%)
Aug 29, 2023 3.500 3.610 3.390 3.610 46,953 +0.10(+2.85%)
Aug 28, 2023 3.530 3.530 3.400 3.510 33,074 +0.05(+1.45%)
Aug 25, 2023 3.510 3.550 3.420 3.460 38,561 -0.08(-2.26%)
Aug 24, 2023 3.570 3.600 3.410 3.540 39,395 +0.01(+0.28%)
Aug 23, 2023 3.400 3.600 3.380 3.530 74,759 +0.06(+1.73%)
Aug 22, 2023 3.520 3.520 3.330 3.470 31,525 +0.01(+0.29%)
Aug 21, 2023 3.480 3.580 3.300 3.460 53,099 +0.09(+2.67%)
Aug 18, 2023 3.480 3.510 3.340 3.370 49,893 -0.07(-2.03%)
Aug 17, 2023 3.760 3.760 3.360 3.440 118,916 -0.26(-7.03%)
Aug 16, 2023 3.780 3.800 3.595 3.700 125,031 -0.09(-2.37%)
Aug 15, 2023 3.940 3.990 3.760 3.790 136,262 -0.21(-5.25%)
Aug 14, 2023 4.100 4.150 3.946 4.000 65,976 -0.15(-3.61%)
Aug 11, 2023 4.000 4.160 3.960 4.150 78,985 +0.11(+2.72%)
Aug 10, 2023 4.090 4.090 3.945 4.040 108,726 -0.01(-0.25%)
Aug 09, 2023 4.000 4.070 3.960 4.050 63,931 +0.03(+0.75%)
Aug 08, 2023 4.120 4.140 3.915 4.020 190,642 -0.17(-4.06%)
Aug 07, 2023 4.400 4.420 4.100 4.190 153,115 -0.08(-1.87%)
Aug 04, 2023 4.390 4.390 4.050 4.270 363,958 +0.07(+1.67%)
Aug 03, 2023 3.990 4.425 3.950 4.200 701,572 +0.36(+9.38%)
Aug 02, 2023 3.880 3.910 3.800 3.840 167,282 -0.05(-1.29%)
Aug 01, 2023 3.930 4.005 3.760 3.890 600,144 -0.77(-16.52%)
Jul 31, 2023 4.490 4.830 4.400 4.660 318,618 +0.33(+7.62%)
Jul 28, 2023 4.300 4.440 4.120 4.330 167,467 +0.03(+0.70%)
Jul 27, 2023 4.350 4.350 3.910 4.300 166,161 +0.03(+0.70%)
Jul 26, 2023 3.770 4.330 3.770 4.270 309,839 +0.46(+12.07%)
Jul 25, 2023 3.700 4.030 3.700 3.810 76,786 +0.09(+2.42%)
Jul 24, 2023 3.690 3.860 3.590 3.720 40,259 +0.03(+0.81%)
Jul 21, 2023 3.800 3.800 3.585 3.690 71,061 -0.07(-1.86%)
Jul 20, 2023 4.010 4.010 3.600 3.760 149,187 -0.20(-5.05%)
Jul 19, 2023 4.050 4.100 3.820 3.960 55,757 -0.09(-2.22%)
Jul 18, 2023 3.990 4.143 3.800 4.050 160,377 +0.15(+3.85%)
Jul 17, 2023 3.600 3.950 3.600 3.900 119,196 +0.30(+8.33%)
Jul 14, 2023 3.550 3.600 3.440 3.600 47,222 +0.04(+1.12%)
Jul 13, 2023 3.520 3.629 3.491 3.560 85,914 +0.01(+0.28%)
Jul 12, 2023 3.630 3.630 3.450 3.550 73,870 +0.03(+0.85%)
Jul 11, 2023 3.600 3.630 3.430 3.520 115,674 +0.01(+0.28%)
Jul 10, 2023 3.600 3.628 3.460 3.510 86,514 -0.06(-1.68%)
Jul 07, 2023 3.570 3.620 3.500 3.570 84,822 +0.03(+0.85%)
Jul 06, 2023 3.870 3.870 3.500 3.540 81,563 -0.19(-5.09%)
Jul 05, 2023 3.820 3.860 3.700 3.730 62,324 -0.07(-1.84%)
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.