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 (%)
Aug 31, 2022 6.440 6.630 6.250 6.430 52,202 -0.01(-0.16%)
Aug 30, 2022 6.650 7.000 6.300 6.440 58,911 +0.05(+0.78%)
Aug 29, 2022 7.060 7.060 6.250 6.390 94,410 -0.60(-8.58%)
Aug 26, 2022 7.160 7.160 6.800 6.990 55,647 -0.15(-2.10%)
Aug 25, 2022 6.900 7.200 6.700 7.140 33,979 +0.36(+5.31%)
Aug 24, 2022 6.850 7.200 6.600 6.780 131,557 +0.12(+1.84%)
Aug 23, 2022 6.650 7.020 6.350 6.657 92,552 -0.04(-0.64%)
Aug 22, 2022 6.520 6.953 6.400 6.700 90,095 -0.11(-1.62%)
Aug 19, 2022 7.140 7.140 6.500 6.810 19,252 -0.14(-2.01%)
Aug 18, 2022 7.420 7.477 6.750 6.950 45,022 -0.48(-6.46%)
Aug 17, 2022 7.130 7.636 7.050 7.430 73,448 +0.03(+0.41%)
Aug 16, 2022 6.990 7.900 6.990 7.400 129,888 +0.44(+6.32%)
Aug 15, 2022 7.050 7.235 6.510 6.960 73,584 -0.07(-1.00%)
Aug 12, 2022 6.510 8.790 6.510 7.030 1,098,539 +0.64(+9.93%)
Aug 11, 2022 5.700 6.450 5.700 6.395 117,753 +0.79(+14.19%)
Aug 10, 2022 5.550 5.840 5.356 5.600 22,504 +0.10(+1.82%)
Aug 09, 2022 5.680 5.680 5.460 5.500 9,432 -0.10(-1.79%)
Aug 08, 2022 5.550 5.650 5.460 5.600 15,195 +0.02(+0.36%)
Aug 05, 2022 5.560 5.660 5.560 5.580 7,666 -0.11(-1.93%)
Aug 04, 2022 5.490 5.700 5.460 5.690 19,553 +0.19(+3.45%)
Aug 03, 2022 6.290 6.300 5.500 5.500 28,719 -0.48(-8.03%)
Aug 02, 2022 6.120 6.226 5.980 5.980 9,559 -0.27(-4.32%)
Aug 01, 2022 5.840 6.380 5.830 6.250 59,382 +0.41(+7.02%)
Jul 29, 2022 5.730 5.840 5.644 5.840 25,537 +0.18(+3.18%)
Jul 28, 2022 5.650 5.789 5.650 5.660 14,653 -0.05(-0.88%)
Jul 27, 2022 5.800 6.030 5.650 5.710 11,435 -0.18(-3.06%)
Jul 26, 2022 5.830 6.100 5.670 5.890 17,357 +0.04(+0.68%)
Jul 25, 2022 5.890 5.890 5.580 5.850 11,614 +0.04(+0.69%)
Jul 22, 2022 5.860 5.960 5.620 5.810 28,896 +0.20(+3.57%)
Jul 21, 2022 5.880 5.989 5.437 5.610 44,346 -0.40(-6.66%)
Jul 20, 2022 6.330 6.330 5.830 6.010 42,160 -0.25(-4.07%)
Jul 19, 2022 6.450 6.450 6.200 6.265 71,196 +0.39(+6.73%)
Jul 18, 2022 6.180 6.340 5.500 5.870 124,664 -0.51(-7.96%)
Jul 15, 2022 6.300 6.600 6.170 6.378 93,046 +0.24(+3.96%)
Jul 14, 2022 5.690 6.250 5.300 6.135 116,568 +0.48(+8.58%)
Jul 13, 2022 4.950 5.837 4.950 5.650 42,801 +0.68(+13.68%)
Jul 12, 2022 4.654 5.370 4.610 4.970 62,784 +0.38(+8.28%)
Jul 11, 2022 4.560 4.675 4.530 4.590 8,584 -0.07(-1.50%)
Jul 08, 2022 4.593 4.660 4.593 4.660 1,065 -0.01(-0.21%)
Jul 07, 2022 4.700 4.700 4.435 4.670 2,475 +0.06(+1.30%)
Jul 06, 2022 4.800 4.820 4.260 4.610 9,726 -0.11(-2.43%)
Jul 05, 2022 4.800 4.800 4.624 4.725 3,549 -0.04(-0.94%)
Jul 01, 2022 4.630 4.800 4.600 4.770 6,653 +0.12(+2.58%)
Jun 30, 2022 4.840 4.850 4.510 4.650 18,615 -0.16(-3.32%)
Jun 29, 2022 4.970 4.970 4.511 4.810 11,015 +0.03(+0.58%)
Jun 28, 2022 4.500 5.000 4.500 4.782 20,032 +0.28(+6.28%)
Jun 27, 2022 4.590 4.590 4.360 4.500 16,923 +0.27(+6.50%)
Jun 24, 2022 4.410 4.500 4.210 4.225 16,302 -0.05(-1.28%)
Jun 23, 2022 4.150 4.380 3.900 4.280 22,207 +0.46(+12.04%)
Jun 22, 2022 3.980 3.980 3.354 3.820 11,167 +0.10(+2.82%)
Jun 21, 2022 3.550 3.810 3.425 3.715 7,464 +0.17(+4.65%)
Jun 17, 2022 3.350 3.589 3.350 3.550 6,333 +0.20(+5.97%)
Jun 16, 2022 3.560 3.809 3.350 3.350 8,938 -0.23(-6.42%)
Jun 15, 2022 3.630 3.650 3.430 3.580 20,707 +0.04(+1.13%)
Jun 14, 2022 3.900 3.900 3.500 3.540 20,832 -0.28(-7.33%)
Jun 13, 2022 4.090 4.100 3.800 3.820 21,256 -0.48(-11.16%)
Jun 10, 2022 4.135 4.310 4.097 4.300 19,441 +0.11(+2.63%)
Jun 09, 2022 4.070 4.200 4.070 4.190 10,990 -0.07(-1.64%)
Jun 08, 2022 4.200 4.260 4.100 4.260 4,608 +0.02(+0.47%)
Jun 07, 2022 4.100 4.240 4.000 4.240 12,900 -0.07(-1.62%)
Jun 06, 2022 4.160 4.310 4.060 4.310 3,433 +0.12(+2.86%)
Jun 03, 2022 4.020 4.298 4.020 4.190 11,351 -0.01(-0.24%)
Jun 02, 2022 4.300 4.300 4.160 4.200 14,210 -0.05(-1.18%)
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.