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

Vision Marine Technologies Inc (NQ: VMAR )

0.6951 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 11:23 AM 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 29, 2022 4.340 4.500 4.340 4.490 10,109 +0.09(+2.05%)
Apr 28, 2022 4.620 4.890 4.360 4.400 7,729 -0.06(-1.35%)
Apr 27, 2022 4.500 4.690 4.370 4.460 19,018 +0.05(+1.13%)
Apr 26, 2022 4.940 4.940 4.400 4.410 28,993 -0.51(-10.37%)
Apr 25, 2022 4.950 5.000 4.816 4.920 17,221 -0.06(-1.20%)
Apr 22, 2022 4.900 5.080 4.790 4.980 10,894 +0.21(+4.40%)
Apr 21, 2022 4.990 5.029 4.720 4.770 18,148 -0.23(-4.60%)
Apr 20, 2022 5.050 5.195 4.960 5.000 19,342 -0.05(-0.99%)
Apr 19, 2022 4.800 5.200 4.800 5.050 41,595 +0.29(+6.09%)
Apr 18, 2022 5.100 5.100 4.650 4.760 37,509 -0.24(-4.80%)
Apr 14, 2022 5.200 5.200 5.000 5.000 15,421 -0.13(-2.53%)
Apr 13, 2022 5.290 5.290 5.021 5.130 18,491 +0.00(+0.00%)
Apr 12, 2022 5.440 5.440 5.130 5.130 11,680 -0.12(-2.29%)
Apr 11, 2022 5.520 5.520 5.250 5.250 15,629 -0.27(-4.89%)
Apr 08, 2022 5.800 5.880 5.500 5.520 19,672 -0.28(-4.83%)
Apr 07, 2022 5.890 5.900 5.650 5.800 17,611 -0.10(-1.69%)
Apr 06, 2022 6.000 6.130 5.800 5.900 27,906 -0.25(-3.99%)
Apr 05, 2022 6.400 6.400 6.050 6.145 17,827 -0.31(-4.73%)
Apr 04, 2022 6.410 6.500 6.250 6.450 10,826 -0.05(-0.77%)
Apr 01, 2022 6.645 6.900 6.350 6.500 25,214 -0.10(-1.52%)
Mar 31, 2022 6.450 6.600 6.210 6.600 14,382 +0.20(+3.12%)
Mar 30, 2022 6.320 6.600 6.314 6.400 19,789 +0.03(+0.47%)
Mar 29, 2022 6.300 6.500 6.260 6.370 13,539 +0.15(+2.41%)
Mar 28, 2022 6.240 6.700 6.200 6.220 23,136 -0.11(-1.74%)
Mar 25, 2022 6.610 6.690 6.250 6.330 18,802 +0.18(+2.93%)
Mar 24, 2022 6.600 6.600 6.110 6.150 23,948 +0.04(+0.65%)
Mar 23, 2022 6.430 6.490 6.070 6.110 63,579 -0.23(-3.63%)
Mar 22, 2022 6.540 6.680 6.090 6.340 58,076 -0.16(-2.46%)
Mar 21, 2022 6.600 6.690 6.500 6.500 12,309 -0.17(-2.55%)
Mar 18, 2022 6.800 6.885 6.490 6.670 45,642 -0.13(-1.91%)
Mar 17, 2022 6.930 7.050 6.390 6.800 76,017 +0.20(+3.03%)
Mar 16, 2022 6.100 7.080 5.560 6.600 85,385 +0.50(+8.20%)
Mar 15, 2022 6.190 6.290 6.000 6.100 37,411 +0.04(+0.66%)
Mar 14, 2022 6.510 6.510 6.050 6.060 37,319 -0.53(-8.04%)
Mar 11, 2022 6.320 6.680 6.320 6.590 35,298 +0.21(+3.29%)
Mar 10, 2022 6.270 6.400 6.250 6.380 20,212 -0.03(-0.47%)
Mar 09, 2022 6.470 6.658 6.340 6.410 14,316 +0.08(+1.18%)
Mar 08, 2022 6.220 6.564 6.220 6.335 11,071 +0.04(+0.72%)
Mar 07, 2022 7.090 7.090 6.160 6.290 102,524 -0.86(-12.03%)
Mar 04, 2022 7.520 7.580 7.030 7.150 37,631 -0.44(-5.80%)
Mar 03, 2022 7.500 7.670 7.313 7.590 69,594 +0.09(+1.27%)
Mar 02, 2022 7.300 7.770 7.300 7.495 47,401 +0.17(+2.39%)
Mar 01, 2022 7.450 7.750 7.250 7.320 90,064 -0.03(-0.41%)
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%)
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.