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 +0.0069 (+1.00%)
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 (%)
Feb 29, 2024 0.8000 0.8000 0.7800 0.7900 42,642 -0.01(-1.25%)
Feb 28, 2024 0.7700 0.8000 0.7500 0.8000 39,774 +0.02(+2.56%)
Feb 27, 2024 0.8200 0.8200 0.7605 0.7800 35,564 -0.03(-4.09%)
Feb 26, 2024 0.8000 0.8150 0.7660 0.8133 70,531 +0.03(+3.28%)
Feb 23, 2024 0.8100 0.8200 0.7500 0.7875 375,084 -0.03(-3.96%)
Feb 22, 2024 0.8400 0.8400 0.8000 0.8200 33,207 +0.00(+0.00%)
Feb 21, 2024 0.8800 0.8900 0.8000 0.8200 32,852 -0.02(-2.38%)
Feb 20, 2024 0.8200 0.8527 0.8000 0.8400 81,359 +0.02(+2.07%)
Feb 16, 2024 0.8800 0.9250 0.8230 0.8230 70,784 -0.03(-3.18%)
Feb 15, 2024 0.9800 1.010 0.8500 0.8500 140,588 -0.05(-5.56%)
Feb 14, 2024 0.9000 0.9431 0.8025 0.9000 138,603 +0.08(+9.40%)
Feb 13, 2024 0.8100 0.8500 0.8000 0.8227 16,146 -0.03(-3.10%)
Feb 12, 2024 0.8000 0.8500 0.7800 0.8490 74,248 +0.06(+7.12%)
Feb 09, 2024 0.8000 0.8000 0.7650 0.7926 42,649 +0.01(+0.97%)
Feb 08, 2024 0.7900 0.8200 0.7850 0.7850 118,863 -0.01(-1.38%)
Feb 07, 2024 0.8000 0.8000 0.7600 0.7960 24,375 +0.00(+0.13%)
Feb 06, 2024 0.8000 0.8000 0.7600 0.7950 45,266 +0.02(+2.87%)
Feb 05, 2024 0.7700 0.7900 0.7500 0.7728 30,928 -0.00(-0.22%)
Feb 02, 2024 0.7500 0.7950 0.7500 0.7745 21,016 +0.02(+2.72%)
Feb 01, 2024 0.7500 0.7998 0.7400 0.7540 36,342 -0.01(-1.80%)
Jan 31, 2024 0.7302 0.7699 0.7301 0.7678 16,872 +0.01(+1.70%)
Jan 30, 2024 0.7600 0.7700 0.7167 0.7550 36,283 +0.00(+0.33%)
Jan 29, 2024 0.7500 0.7700 0.7300 0.7525 26,003 -0.01(-1.06%)
Jan 26, 2024 0.8000 0.8000 0.7603 0.7606 79,663 -0.04(-4.42%)
Jan 25, 2024 0.8200 0.8180 0.7600 0.7958 108,539 -0.00(-0.28%)
Jan 24, 2024 0.7980 0.7988 0.7510 0.7980 79,915 +0.03(+3.91%)
Jan 23, 2024 0.7700 0.8000 0.7500 0.7680 99,925 +0.00(+0.07%)
Jan 22, 2024 0.7300 0.7999 0.7282 0.7675 103,999 +0.02(+2.20%)
Jan 19, 2024 0.7896 0.7896 0.6900 0.7510 758,314 -0.05(-6.42%)
Jan 18, 2024 0.7796 0.8100 0.7551 0.8025 198,092 +0.01(+1.84%)
Jan 17, 2024 0.8000 0.8000 0.7520 0.7880 43,305 -0.01(-1.36%)
Jan 16, 2024 0.8000 0.8299 0.7710 0.7989 59,562 -0.01(-0.76%)
Jan 12, 2024 0.8000 0.8289 0.7700 0.8050 86,893 +0.02(+1.90%)
Jan 11, 2024 0.7953 0.8260 0.7700 0.7900 72,075 -0.01(-0.74%)
Jan 10, 2024 0.8025 0.8100 0.7800 0.7959 249,235 -0.03(-3.64%)
Jan 09, 2024 0.8150 0.8550 0.8050 0.8260 140,261 -0.03(-3.95%)
Jan 08, 2024 0.9600 0.9600 0.8000 0.8600 1,074,088 -0.09(-9.46%)
Jan 05, 2024 0.9400 0.9700 0.9300 0.9499 194,796 -0.02(-1.56%)
Jan 04, 2024 1.010 1.010 0.9400 0.9650 117,610 -0.05(-4.46%)
Jan 03, 2024 1.050 1.050 1.000 1.010 38,998 -0.05(-4.72%)
Jan 02, 2024 1.100 1.150 1.040 1.060 98,038 -0.03(-2.75%)
Dec 29, 2023 1.100 1.130 1.080 1.090 73,236 -0.03(-2.68%)
Dec 28, 2023 1.110 1.160 1.090 1.120 186,913 -0.01(-0.88%)
Dec 27, 2023 1.110 1.140 1.060 1.130 108,376 +0.01(+0.89%)
Dec 26, 2023 1.150 1.200 1.070 1.120 113,425 -0.03(-2.61%)
Dec 22, 2023 1.120 1.145 1.110 1.150 131,951 +0.03(+2.68%)
Dec 21, 2023 1.150 1.170 1.103 1.120 124,727 -0.03(-3.03%)
Dec 20, 2023 1.170 1.170 1.120 1.155 136,771 -0.01(-1.28%)
Dec 19, 2023 1.210 1.220 1.140 1.170 128,993 +0.00(+0.00%)
Dec 18, 2023 1.170 1.280 1.142 1.170 114,994 -0.01(-0.85%)
Dec 15, 2023 1.180 1.200 1.159 1.180 70,263 -0.02(-1.67%)
Dec 14, 2023 1.240 1.300 1.110 1.200 389,512 -0.17(-12.41%)
Dec 13, 2023 1.240 1.390 1.240 1.370 68,141 +0.12(+9.60%)
Dec 12, 2023 1.230 1.270 1.210 1.250 23,290 -0.03(-2.34%)
Dec 11, 2023 1.370 1.460 1.280 1.280 89,517 -0.14(-9.86%)
Dec 08, 2023 1.510 1.548 1.340 1.420 53,837 -0.12(-7.79%)
Dec 07, 2023 1.580 1.675 1.457 1.540 165,288 +0.09(+6.21%)
Dec 06, 2023 1.180 1.520 1.155 1.450 254,904 +0.33(+29.46%)
Dec 05, 2023 1.060 1.180 1.050 1.120 192,595 +0.06(+5.66%)
Dec 04, 2023 1.200 1.260 1.050 1.060 368,822 -0.24(-18.46%)
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.