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

Vision Marine Technologies Inc (NQ: VMAR )

0.6240 -0.0185 (-2.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 3.730 3.845 3.670 3.800 48,331 +0.07(+1.88%)
Jun 30, 2023 3.990 3.990 3.670 3.730 82,973 -0.06(-1.58%)
Jun 29, 2023 3.900 3.950 3.770 3.790 54,770 +0.00(+0.00%)
Jun 28, 2023 3.840 3.915 3.790 3.790 57,202 -0.11(-2.82%)
Jun 27, 2023 4.010 4.010 3.870 3.900 39,943 -0.07(-1.76%)
Jun 26, 2023 3.940 3.980 3.800 3.970 58,086 +0.08(+2.06%)
Jun 23, 2023 3.950 3.958 3.825 3.890 65,376 -0.05(-1.27%)
Jun 22, 2023 4.110 4.110 3.880 3.940 58,362 -0.21(-5.06%)
Jun 21, 2023 4.170 4.196 4.079 4.150 27,404 +0.01(+0.24%)
Jun 20, 2023 4.190 4.190 4.060 4.140 57,353 -0.02(-0.48%)
Jun 16, 2023 4.250 4.350 4.100 4.160 80,875 -0.13(-3.03%)
Jun 15, 2023 4.450 4.450 4.160 4.290 143,265 -0.36(-7.74%)
Jun 14, 2023 4.980 4.980 4.650 4.650 88,922 -0.33(-6.63%)
Jun 13, 2023 4.480 5.100 4.401 4.980 95,357 +0.58(+13.18%)
Jun 12, 2023 4.560 4.590 4.320 4.400 94,308 -0.08(-1.79%)
Jun 09, 2023 5.280 5.300 4.270 4.480 215,722 -0.57(-11.29%)
Jun 08, 2023 5.420 5.420 4.960 5.050 258,030 +0.05(+1.00%)
Jun 07, 2023 5.180 5.600 4.910 5.000 675,731 +0.10(+2.04%)
Jun 06, 2023 4.450 4.900 4.430 4.900 361,693 +0.67(+15.84%)
Jun 05, 2023 4.440 4.440 4.180 4.230 24,420 -0.12(-2.76%)
Jun 02, 2023 4.250 4.449 4.220 4.350 29,119 +0.19(+4.69%)
Jun 01, 2023 4.250 4.650 4.000 4.155 261,362 +0.47(+12.60%)
May 31, 2023 3.620 3.810 3.620 3.690 17,190 -0.14(-3.65%)
May 30, 2023 3.852 3.855 3.655 3.830 16,237 -0.09(-2.30%)
May 26, 2023 3.990 3.990 3.800 3.920 8,285 -0.07(-1.75%)
May 25, 2023 3.940 4.015 3.900 3.990 13,938 +0.05(+1.25%)
May 24, 2023 3.980 3.990 3.900 3.941 4,389 +0.04(+1.04%)
May 23, 2023 3.960 4.027 3.900 3.900 6,172 -0.01(-0.26%)
May 22, 2023 3.910 3.953 3.900 3.910 6,028 -0.04(-1.01%)
May 19, 2023 3.880 3.960 3.880 3.950 12,567 +0.05(+1.28%)
May 18, 2023 3.860 3.980 3.860 3.900 4,867 -0.02(-0.51%)
May 17, 2023 3.760 3.950 3.737 3.920 3,363 +0.22(+5.95%)
May 16, 2023 3.623 3.751 3.623 3.700 14,765 +0.06(+1.65%)
May 15, 2023 3.620 3.680 3.610 3.640 2,407 -0.02(-0.68%)
May 12, 2023 3.861 3.862 3.650 3.665 13,242 -0.23(-6.03%)
May 11, 2023 4.000 4.000 3.870 3.900 43,546 -0.02(-0.64%)
May 10, 2023 3.790 4.000 3.780 3.925 22,289 +0.15(+3.84%)
May 09, 2023 3.780 3.880 3.760 3.780 8,337 +0.02(+0.53%)
May 08, 2023 3.795 3.824 3.660 3.760 6,702 -0.11(-2.90%)
May 05, 2023 3.820 3.972 3.783 3.872 3,471 -0.01(-0.20%)
May 04, 2023 3.831 3.970 3.831 3.880 6,017 -0.15(-3.72%)
May 03, 2023 3.790 4.110 3.780 4.030 16,313 +0.23(+6.05%)
May 02, 2023 3.790 3.930 3.753 3.800 10,621 -0.05(-1.30%)
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.