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

Vision Marine Technologies Inc (NQ: VMAR )

0.6969 +0.0020 (+0.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Apr 30, 2021 7.230 7.640 7.150 7.150 33,300 -0.14(-1.92%)
Apr 29, 2021 7.100 7.400 6.760 7.290 79,338 +0.25(+3.55%)
Apr 28, 2021 6.800 7.110 6.780 7.040 43,185 +0.24(+3.53%)
Apr 27, 2021 7.000 7.300 6.800 6.800 64,382 -0.23(-3.27%)
Apr 26, 2021 6.750 7.100 6.720 7.030 77,168 +0.24(+3.53%)
Apr 23, 2021 6.830 6.928 6.550 6.790 80,600 -0.01(-0.15%)
Apr 22, 2021 6.720 7.000 6.500 6.800 117,858 +0.20(+3.03%)
Apr 21, 2021 6.070 6.660 6.070 6.600 105,803 +0.53(+8.73%)
Apr 20, 2021 6.150 6.287 6.010 6.070 36,327 -0.09(-1.46%)
Apr 19, 2021 6.410 6.410 6.050 6.160 48,462 -0.19(-2.99%)
Apr 16, 2021 6.200 6.480 6.100 6.350 87,300 +0.19(+3.08%)
Apr 15, 2021 6.900 6.900 6.070 6.160 157,670 -0.59(-8.74%)
Apr 14, 2021 7.170 7.170 6.630 6.750 104,835 -0.27(-3.85%)
Apr 13, 2021 7.270 7.270 6.920 7.020 85,027 -0.22(-3.04%)
Apr 12, 2021 7.900 8.120 7.140 7.240 109,367 -0.70(-8.82%)
Apr 09, 2021 8.800 8.939 7.910 7.940 138,200 -0.82(-9.36%)
Apr 08, 2021 7.740 9.240 7.550 8.760 771,830 +1.02(+13.18%)
Apr 07, 2021 8.100 8.250 7.670 7.740 75,298 -0.34(-4.21%)
Apr 06, 2021 7.710 8.150 7.560 8.080 100,956 +0.40(+5.21%)
Apr 05, 2021 7.670 7.950 7.540 7.680 45,105 +0.11(+1.45%)
Apr 01, 2021 7.520 7.900 7.520 7.570 37,300 +0.07(+0.93%)
Mar 31, 2021 7.980 7.980 7.500 7.500 73,240 -0.21(-2.72%)
Mar 30, 2021 7.180 7.750 7.160 7.710 71,471 +0.37(+5.04%)
Mar 29, 2021 7.190 7.500 7.020 7.340 51,419 +0.24(+3.38%)
Mar 26, 2021 7.900 7.920 7.070 7.100 126,300 -0.40(-5.33%)
Mar 25, 2021 7.500 7.540 6.900 7.500 146,742 -0.19(-2.47%)
Mar 24, 2021 8.230 8.490 7.580 7.690 79,514 -0.43(-5.30%)
Mar 23, 2021 8.650 8.790 7.960 8.120 99,485 -0.55(-6.34%)
Mar 22, 2021 9.080 9.230 8.670 8.670 73,501 -0.34(-3.77%)
Mar 19, 2021 9.180 9.356 8.900 9.010 85,600 -0.04(-0.44%)
Mar 18, 2021 9.680 9.680 9.000 9.050 79,444 -0.51(-5.33%)
Mar 17, 2021 9.780 9.890 9.500 9.560 77,864 -0.39(-3.92%)
Mar 16, 2021 10.28 10.36 9.780 9.950 50,010 -0.31(-3.02%)
Mar 15, 2021 10.16 10.40 10.07 10.26 43,518 +0.20(+1.99%)
Mar 12, 2021 10.03 10.25 9.800 10.06 42,100 -0.04(-0.40%)
Mar 11, 2021 9.990 10.19 9.750 10.10 59,277 +0.42(+4.34%)
Mar 10, 2021 9.830 10.20 9.630 9.680 109,742 +0.22(+2.33%)
Mar 09, 2021 9.250 9.640 9.250 9.460 74,064 +0.36(+3.96%)
Mar 08, 2021 9.620 9.660 9.000 9.100 126,281 -0.18(-1.94%)
Mar 05, 2021 9.500 9.790 8.310 9.280 151,300 +0.05(+0.54%)
Mar 04, 2021 10.17 10.43 9.000 9.230 258,952 -1.00(-9.78%)
Mar 03, 2021 11.20 11.38 10.19 10.23 123,600 -1.01(-8.99%)
Mar 02, 2021 11.56 11.58 11.11 11.24 90,133 -0.12(-1.06%)
Mar 01, 2021 11.77 11.80 11.35 11.36 112,672 -0.05(-0.44%)
Feb 26, 2021 11.50 11.97 11.10 11.41 141,800 -0.07(-0.61%)
Feb 25, 2021 11.91 12.38 11.33 11.48 175,004 -0.43(-3.61%)
Feb 24, 2021 12.20 12.20 11.63 11.91 124,051 -0.03(-0.25%)
Feb 23, 2021 12.79 13.00 10.78 11.94 224,362 -1.18(-8.99%)
Feb 22, 2021 13.90 14.01 13.10 13.12 167,225 -0.83(-5.95%)
Feb 19, 2021 13.65 14.20 13.55 13.95 143,300 +0.43(+3.18%)
Feb 18, 2021 14.33 14.43 13.41 13.52 204,876 -0.87(-6.05%)
Feb 17, 2021 15.38 15.38 14.25 14.39 149,321 -0.68(-4.51%)
Feb 16, 2021 15.49 15.57 15.00 15.07 148,834 -0.08(-0.53%)
Feb 12, 2021 15.00 15.49 15.00 15.15 158,000 +0.15(+1.00%)
Feb 11, 2021 16.00 16.12 14.89 15.00 122,400 -0.55(-3.54%)
Feb 10, 2021 16.49 16.50 14.89 15.55 167,673 -0.62(-3.83%)
Feb 09, 2021 16.13 16.40 15.30 16.17 277,826 -0.04(-0.25%)
Feb 08, 2021 14.91 17.49 14.51 16.21 777,311 +1.56(+10.65%)
Feb 05, 2021 14.54 15.14 14.16 14.65 118,300 +0.17(+1.17%)
Feb 04, 2021 14.47 14.83 14.31 14.48 92,648 +0.07(+0.49%)
Feb 03, 2021 14.15 14.77 13.80 14.41 205,885 +0.37(+2.64%)
Feb 02, 2021 14.80 14.85 13.91 14.04 209,142 -0.76(-5.14%)
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.