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

Vision Marine Technologies Inc (NQ: VMAR )

0.6600 -0.0369 (-5.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 28, 2023 3.800 3.980 3.780 3.960 8,344 +0.10(+2.59%)
Apr 27, 2023 3.860 3.865 3.770 3.860 6,434 +0.01(+0.39%)
Apr 26, 2023 3.915 3.915 3.786 3.845 3,293 -0.08(-2.04%)
Apr 25, 2023 4.022 4.022 3.925 3.925 3,027 -0.08(-2.12%)
Apr 24, 2023 3.920 4.120 3.889 4.010 5,126 +0.08(+2.06%)
Apr 21, 2023 3.880 4.190 3.880 3.929 5,603 -0.00(-0.02%)
Apr 20, 2023 4.120 4.120 3.877 3.930 8,326 -0.21(-5.19%)
Apr 19, 2023 3.840 4.200 3.800 4.145 12,936 +0.17(+4.16%)
Apr 18, 2023 3.860 3.979 3.860 3.979 3,531 +0.10(+2.66%)
Apr 17, 2023 3.900 3.900 3.876 3.876 911 +0.01(+0.16%)
Apr 14, 2023 3.830 3.970 3.830 3.870 9,527 -0.13(-3.25%)
Apr 13, 2023 3.770 4.000 3.760 4.000 1,091 +0.14(+3.63%)
Apr 12, 2023 4.050 4.050 3.760 3.860 8,187 -0.15(-3.66%)
Apr 11, 2023 3.935 4.007 3.870 4.007 1,590 +0.17(+4.50%)
Apr 10, 2023 3.820 4.180 3.710 3.834 25,477 -0.05(-1.18%)
Apr 06, 2023 3.889 4.044 3.820 3.880 3,334 -0.09(-2.27%)
Apr 05, 2023 3.940 4.180 3.790 3.970 6,745 -0.19(-4.55%)
Apr 04, 2023 3.973 4.159 3.850 4.159 6,073 +0.17(+4.24%)
Apr 03, 2023 3.915 4.200 3.780 3.990 38,306 -0.01(-0.25%)
Mar 31, 2023 3.910 4.070 3.910 4.000 10,055 +0.05(+1.27%)
Mar 30, 2023 4.000 4.080 3.912 3.950 10,082 +0.00(+0.00%)
Mar 29, 2023 3.990 4.000 3.820 3.950 9,314 +0.00(+0.00%)
Mar 28, 2023 3.850 3.950 3.800 3.950 2,948 +0.04(+1.02%)
Mar 27, 2023 3.650 4.000 3.650 3.910 10,014 +0.10(+2.62%)
Mar 24, 2023 3.632 3.810 3.632 3.810 9,026 +0.15(+4.22%)
Mar 23, 2023 3.635 3.750 3.635 3.656 7,504 -0.09(-2.39%)
Mar 22, 2023 3.473 3.750 3.473 3.745 11,280 +0.12(+3.20%)
Mar 21, 2023 3.480 3.697 3.430 3.629 24,723 +0.18(+5.17%)
Mar 20, 2023 3.460 3.500 3.430 3.450 23,481 -0.06(-1.70%)
Mar 17, 2023 3.550 3.600 3.480 3.510 17,465 -0.09(-2.43%)
Mar 16, 2023 3.580 3.606 3.500 3.598 20,019 -0.09(-2.48%)
Mar 15, 2023 3.750 3.779 3.689 3.689 4,671 -0.07(-1.84%)
Mar 14, 2023 3.820 3.880 3.750 3.758 28,289 -0.06(-1.63%)
Mar 13, 2023 3.904 4.045 3.820 3.820 11,221 -0.16(-4.02%)
Mar 10, 2023 3.880 4.190 3.880 3.980 10,642 +0.03(+0.76%)
Mar 09, 2023 3.921 4.067 3.890 3.950 11,748 -0.05(-1.25%)
Mar 08, 2023 4.050 4.050 4.000 4.000 7,299 -0.05(-1.23%)
Mar 07, 2023 4.020 4.050 4.020 4.050 1,909 +0.03(+0.75%)
Mar 06, 2023 4.130 4.230 3.980 4.020 9,367 -0.12(-2.91%)
Mar 03, 2023 4.220 4.290 4.138 4.141 8,599 -0.11(-2.58%)
Mar 02, 2023 4.100 4.260 4.100 4.250 4,706 +0.12(+2.91%)
Mar 01, 2023 4.250 4.250 4.130 4.130 4,175 -0.12(-2.82%)
Feb 28, 2023 4.110 4.250 4.110 4.250 4,373 +0.12(+2.91%)
Feb 27, 2023 4.160 4.320 4.100 4.130 11,269 -0.03(-0.80%)
Feb 24, 2023 4.220 4.255 4.110 4.163 3,022 -0.06(-1.34%)
Feb 23, 2023 4.250 4.280 4.220 4.220 7,860 -0.03(-0.71%)
Feb 22, 2023 4.460 4.460 4.250 4.250 7,361 -0.10(-2.30%)
Feb 21, 2023 4.590 4.590 4.350 4.350 3,340 -0.14(-3.12%)
Feb 17, 2023 4.510 4.600 4.470 4.490 7,270 -0.16(-3.44%)
Feb 16, 2023 4.530 4.650 4.520 4.650 10,499 +0.37(+8.64%)
Feb 15, 2023 4.377 4.468 4.280 4.280 4,749 +0.00(+0.09%)
Feb 14, 2023 4.420 4.420 4.110 4.276 17,825 +0.14(+3.29%)
Feb 13, 2023 4.140 4.580 4.140 4.140 82,474 -0.06(-1.43%)
Feb 10, 2023 4.380 4.415 4.200 4.200 25,572 -0.22(-4.99%)
Feb 09, 2023 4.520 4.600 4.420 4.420 7,727 -0.10(-2.20%)
Feb 08, 2023 4.590 4.600 4.520 4.520 1,814 +0.01(+0.22%)
Feb 07, 2023 4.490 4.640 4.400 4.510 12,279 -0.10(-2.17%)
Feb 06, 2023 4.320 4.700 4.320 4.610 18,874 +0.29(+6.71%)
Feb 03, 2023 4.040 4.400 4.009 4.320 41,746 +0.36(+9.09%)
Feb 02, 2023 3.870 4.196 3.800 3.960 81,098 +0.09(+2.33%)
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.