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

Vision Marine Technologies Inc (NQ: VMAR )

0.5910 -0.0389 (-6.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 6, 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 28, 2022 7.060 7.430 6.800 7.350 156,681 +0.57(+8.41%)
Feb 25, 2022 6.500 6.850 6.590 6.780 106,681 +0.36(+5.61%)
Feb 24, 2022 6.500 6.470 5.910 6.420 94,050 -0.21(-3.17%)
Feb 23, 2022 6.450 6.750 6.380 6.630 47,787 +0.16(+2.47%)
Feb 22, 2022 6.330 6.750 6.180 6.470 73,939 +0.09(+1.41%)
Feb 18, 2022 6.380 0 -0.19(-2.89%)
Feb 17, 2022 6.770 6.870 6.320 6.570 64,201 -0.20(-2.95%)
Feb 16, 2022 6.140 6.970 5.900 6.770 164,469 +0.73(+12.09%)
Feb 15, 2022 5.620 6.140 5.500 6.040 67,041 +0.55(+10.02%)
Feb 14, 2022 5.540 5.540 5.011 5.490 66,330 +0.17(+3.20%)
Feb 11, 2022 4.700 5.600 4.700 5.320 449,936 +0.67(+14.41%)
Feb 10, 2022 4.600 4.650 4.450 4.650 43,859 +0.02(+0.43%)
Feb 09, 2022 4.760 4.800 4.570 4.630 42,121 -0.17(-3.54%)
Feb 08, 2022 4.720 4.960 4.720 4.800 24,527 +0.05(+1.05%)
Feb 07, 2022 4.960 4.960 4.730 4.750 39,976 +0.00(+0.00%)
Feb 04, 2022 4.930 4.930 4.720 4.750 39,240 -0.20(-4.04%)
Feb 03, 2022 5.100 4.840 4.950 9,631 +0.03(+0.61%)
Feb 02, 2022 4.950 5.210 4.820 4.920 30,515 -0.03(-0.61%)
Feb 01, 2022 5.110 5.120 4.840 4.950 47,850 +0.23(+4.87%)
Jan 31, 2022 4.350 4.720 130,664 +0.54(+12.92%)
Jan 28, 2022 4.290 4.350 3.950 4.180 78,564 -0.06(-1.42%)
Jan 27, 2022 4.300 4.500 4.180 4.240 33,145 -0.10(-2.30%)
Jan 26, 2022 4.490 4.500 4.200 4.340 12,815 -0.11(-2.47%)
Jan 25, 2022 4.400 4.450 4.110 4.450 18,803 +0.26(+6.21%)
Jan 24, 2022 4.390 4.390 3.912 4.190 29,913 -0.21(-4.77%)
Jan 21, 2022 4.550 4.550 4.290 4.400 21,546 +0.02(+0.46%)
Jan 20, 2022 4.450 4.540 4.350 4.380 24,786 -0.12(-2.77%)
Jan 19, 2022 4.560 4.700 4.415 4.505 20,600 -0.08(-1.64%)
Jan 18, 2022 4.500 4.600 4.450 4.580 47,033 +0.04(+0.88%)
Jan 14, 2022 4.540 0 +0.14(+3.18%)
Jan 13, 2022 4.760 4.767 4.400 4.400 46,464 -0.28(-5.98%)
Jan 12, 2022 4.830 4.845 4.680 4.680 21,313 -0.07(-1.47%)
Jan 11, 2022 4.820 5.060 4.660 4.750 17,138 -0.01(-0.21%)
Jan 10, 2022 4.990 5.220 4.720 4.760 39,762 -0.06(-1.24%)
Jan 07, 2022 4.840 5.000 4.800 4.820 22,685 -0.08(-1.63%)
Jan 06, 2022 4.930 5.040 4.809 4.900 40,778 -0.07(-1.41%)
Jan 05, 2022 5.480 5.480 4.940 4.970 135,126 -0.51(-9.31%)
Jan 04, 2022 5.560 5.700 5.050 5.480 636,174 +0.57(+11.61%)
Jan 03, 2022 4.880 5.000 4.770 4.910 31,716 +0.07(+1.44%)
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%)
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.