Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc (NQ: VMAR )

0.6240 -0.0185 (-2.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.200 4.270 4.017 4.060 14,705 -0.04(-0.98%)
Jan 30, 2023 4.400 4.409 4.060 4.100 10,777 -0.28(-6.39%)
Jan 27, 2023 4.750 4.840 4.310 4.380 22,762 -0.04(-0.90%)
Jan 26, 2023 4.400 4.450 4.303 4.420 15,833 +0.07(+1.61%)
Jan 25, 2023 4.440 4.440 4.330 4.350 14,169 -0.09(-2.03%)
Jan 24, 2023 4.400 4.440 4.240 4.440 12,209 -0.02(-0.42%)
Jan 23, 2023 4.560 4.746 4.300 4.459 20,031 -0.12(-2.65%)
Jan 20, 2023 4.150 4.630 4.150 4.580 23,592 +0.37(+8.79%)
Jan 19, 2023 4.200 4.370 4.200 4.210 6,303 -0.06(-1.41%)
Jan 18, 2023 4.460 4.550 4.270 4.270 8,268 -0.17(-3.83%)
Jan 17, 2023 4.390 4.537 4.390 4.440 3,397 +0.02(+0.34%)
Jan 13, 2023 4.300 4.770 4.300 4.425 19,165 +0.13(+3.09%)
Jan 12, 2023 4.260 4.440 4.250 4.292 15,224 -0.09(-2.00%)
Jan 11, 2023 4.270 4.520 4.270 4.380 14,574 -0.12(-2.67%)
Jan 10, 2023 4.650 4.680 4.500 4.500 13,242 -0.15(-3.23%)
Jan 09, 2023 4.650 4.780 4.650 4.650 7,025 +0.04(+0.87%)
Jan 06, 2023 4.550 4.643 4.550 4.610 5,858 +0.06(+1.32%)
Jan 05, 2023 4.550 4.638 4.550 4.550 5,362 -0.09(-1.88%)
Jan 04, 2023 4.580 4.637 4.565 4.637 3,474 +0.01(+0.15%)
Jan 03, 2023 4.610 4.830 4.600 4.630 4,595 +0.02(+0.43%)
Dec 30, 2022 4.790 4.790 4.550 4.610 8,751 -0.19(-4.00%)
Dec 29, 2022 4.960 5.013 4.660 4.802 32,995 -0.20(-3.96%)
Dec 28, 2022 4.870 5.000 4.824 5.000 6,133 +0.05(+1.01%)
Dec 27, 2022 4.820 5.000 4.820 4.950 28,509 +0.13(+2.70%)
Dec 23, 2022 4.800 4.919 4.800 4.820 14,957 +0.07(+1.47%)
Dec 22, 2022 4.740 4.800 4.500 4.750 14,207 +0.01(+0.21%)
Dec 21, 2022 4.760 4.760 4.675 4.740 4,965 +0.07(+1.50%)
Dec 20, 2022 4.700 4.920 4.650 4.670 13,851 -0.01(-0.21%)
Dec 19, 2022 5.200 5.210 4.645 4.680 23,674 -0.48(-9.30%)
Dec 16, 2022 5.090 5.450 5.070 5.160 23,387 +0.18(+3.61%)
Dec 15, 2022 5.070 5.085 4.945 4.980 9,105 +0.06(+1.22%)
Dec 14, 2022 5.050 5.074 4.900 4.920 17,567 -0.21(-4.15%)
Dec 13, 2022 5.190 5.190 5.045 5.133 7,161 -0.05(-0.91%)
Dec 12, 2022 5.410 5.460 5.110 5.180 9,616 -0.28(-5.04%)
Dec 09, 2022 5.250 5.600 5.110 5.455 25,763 +0.21(+3.90%)
Dec 08, 2022 5.229 5.420 5.229 5.250 14,112 -0.08(-1.50%)
Dec 07, 2022 5.560 5.560 5.250 5.330 21,643 -0.12(-2.20%)
Dec 06, 2022 5.380 5.540 5.250 5.450 26,735 +0.10(+1.87%)
Dec 05, 2022 5.520 5.650 5.084 5.350 20,223 +0.28(+5.52%)
Dec 02, 2022 4.510 5.310 4.400 5.070 90,722 +0.72(+16.55%)
Dec 01, 2022 4.530 4.640 4.300 4.350 23,480 -0.16(-3.55%)
Nov 30, 2022 4.600 4.880 4.500 4.510 16,024 -0.16(-3.37%)
Nov 29, 2022 4.560 4.880 4.510 4.667 7,954 +0.19(+4.18%)
Nov 28, 2022 4.640 4.900 4.480 4.480 18,721 +0.01(+0.11%)
Nov 25, 2022 4.350 4.650 4.317 4.475 12,682 +0.13(+2.88%)
Nov 23, 2022 4.260 4.465 4.200 4.350 2,819 +0.06(+1.40%)
Nov 22, 2022 4.262 4.624 4.262 4.290 16,465 +0.04(+0.94%)
Nov 21, 2022 4.320 4.380 4.250 4.250 4,078 -0.08(-1.73%)
Nov 18, 2022 4.400 4.401 4.270 4.325 6,539 -0.08(-1.93%)
Nov 17, 2022 4.490 4.490 4.370 4.410 2,734 +0.02(+0.46%)
Nov 16, 2022 4.500 4.530 4.260 4.390 9,476 -0.09(-2.01%)
Nov 15, 2022 4.380 4.524 4.300 4.480 8,565 +0.10(+2.28%)
Nov 14, 2022 4.500 4.680 4.334 4.380 17,380 -0.17(-3.74%)
Nov 11, 2022 4.790 4.880 4.514 4.550 11,677 -0.06(-1.30%)
Nov 10, 2022 4.647 4.903 4.610 4.610 24,365 +0.03(+0.66%)
Nov 09, 2022 4.688 4.930 4.537 4.580 11,643 -0.20(-4.18%)
Nov 08, 2022 4.750 4.800 4.750 4.780 8,643 +0.03(+0.63%)
Nov 07, 2022 4.900 5.094 4.750 4.750 15,637 -0.02(-0.40%)
Nov 04, 2022 4.670 4.816 4.618 4.769 4,276 +0.18(+3.92%)
Nov 03, 2022 4.570 4.590 4.451 4.589 9,425 -0.10(-2.15%)
Nov 02, 2022 4.910 4.962 4.550 4.690 3,031 -0.21(-4.28%)
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.