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

Vision Marine Technologies Inc (NQ: VMAR )

0.6395 +0.0485 (+8.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2022 4.300 4.300 4.149 4.250 6,858 +0.09(+2.26%)
May 31, 2022 4.350 4.350 4.120 4.156 10,898 -0.14(-3.34%)
May 27, 2022 4.280 4.300 4.143 4.300 17,361 +0.15(+3.61%)
May 26, 2022 4.060 4.160 4.000 4.150 14,286 +0.18(+4.53%)
May 25, 2022 3.960 4.140 3.950 3.970 3,520 +0.00(+0.00%)
May 24, 2022 4.216 4.262 3.950 3.970 5,155 -0.28(-6.59%)
May 23, 2022 4.200 4.256 3.930 4.250 2,809 +0.02(+0.47%)
May 20, 2022 3.950 4.290 3.890 4.230 4,501 +0.23(+5.75%)
May 19, 2022 4.010 4.030 3.920 4.000 7,567 -0.09(-2.20%)
May 18, 2022 4.050 4.100 4.010 4.090 7,599 -0.10(-2.39%)
May 17, 2022 4.020 4.190 4.010 4.190 3,846 +0.17(+4.14%)
May 16, 2022 4.230 4.230 4.010 4.024 10,286 -0.08(-1.87%)
May 13, 2022 3.910 4.179 3.750 4.100 14,765 +0.35(+9.21%)
May 12, 2022 3.840 3.890 3.700 3.754 21,353 -0.03(-0.86%)
May 11, 2022 3.850 3.980 3.760 3.787 37,867 +0.03(+0.72%)
May 10, 2022 4.090 4.181 3.760 3.760 24,013 -0.26(-6.56%)
May 09, 2022 4.290 4.290 3.940 4.024 29,474 -0.41(-9.15%)
May 06, 2022 4.370 4.430 4.231 4.429 6,876 +0.08(+1.82%)
May 05, 2022 4.550 4.660 4.200 4.350 10,758 -0.17(-3.76%)
May 04, 2022 4.530 4.550 4.281 4.520 8,645 -0.01(-0.22%)
May 03, 2022 4.400 4.580 4.270 4.530 32,698 +0.26(+6.09%)
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.