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

Vision Marine Technologies Inc (NQ: VMAR )

0.6240 -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 (%)
Aug 31, 2021 6.390 6.595 6.345 6.420 50,024 -0.06(-0.93%)
Aug 30, 2021 6.810 6.890 6.383 6.480 78,815 -0.42(-6.09%)
Aug 27, 2021 6.200 7.148 6.010 6.900 275,762 +0.73(+11.83%)
Aug 26, 2021 7.130 7.150 5.910 6.170 479,903 -1.06(-14.66%)
Aug 25, 2021 7.360 7.380 7.050 7.230 21,158 -0.01(-0.14%)
Aug 24, 2021 6.510 7.340 6.510 7.240 76,405 +0.76(+11.73%)
Aug 23, 2021 6.260 6.515 6.230 6.480 17,560 +0.20(+3.10%)
Aug 20, 2021 6.140 6.370 6.140 6.285 26,242 +0.09(+1.53%)
Aug 19, 2021 6.260 6.320 6.100 6.190 24,656 -0.06(-0.96%)
Aug 18, 2021 6.380 6.380 6.180 6.250 21,009 -0.06(-0.95%)
Aug 17, 2021 6.560 6.667 6.110 6.310 50,512 -0.28(-4.25%)
Aug 16, 2021 6.650 6.710 6.460 6.590 33,075 -0.11(-1.64%)
Aug 13, 2021 7.000 7.240 6.700 6.700 26,528 -0.33(-4.69%)
Aug 12, 2021 7.250 7.350 7.030 7.030 12,823 -0.29(-3.96%)
Aug 11, 2021 7.300 7.395 7.230 7.320 23,713 -0.06(-0.81%)
Aug 10, 2021 7.400 7.410 7.210 7.380 19,103 -0.07(-0.94%)
Aug 09, 2021 7.240 7.660 7.120 7.450 39,536 +0.37(+5.23%)
Aug 06, 2021 7.110 7.179 7.010 7.080 22,408 -0.01(-0.14%)
Aug 05, 2021 7.210 7.210 6.970 7.090 19,426 -0.02(-0.28%)
Aug 04, 2021 7.000 7.140 6.850 7.110 29,695 +0.15(+2.16%)
Aug 03, 2021 7.060 7.060 6.760 6.960 30,114 +0.00(+0.00%)
Aug 02, 2021 7.090 7.086 6.920 6.960 22,095 +0.02(+0.29%)
Jul 30, 2021 6.910 7.075 6.910 6.940 51,946 -0.01(-0.14%)
Jul 29, 2021 7.215 7.470 6.900 6.950 22,627 -0.35(-4.79%)
Jul 28, 2021 6.900 7.360 6.870 7.300 34,907 +0.36(+5.19%)
Jul 27, 2021 7.220 7.220 6.880 6.940 16,968 -0.24(-3.34%)
Jul 26, 2021 7.450 7.560 7.180 7.180 28,631 -0.29(-3.88%)
Jul 23, 2021 7.440 7.590 7.310 7.470 14,547 +0.04(+0.54%)
Jul 22, 2021 7.600 7.760 7.220 7.430 35,851 -0.02(-0.27%)
Jul 21, 2021 7.560 7.950 7.420 7.450 48,407 -0.16(-2.10%)
Jul 20, 2021 7.830 7.830 7.460 7.610 16,505 +0.15(+2.01%)
Jul 19, 2021 7.880 7.970 7.370 7.460 32,571 -0.22(-2.86%)
Jul 16, 2021 7.920 8.100 7.680 7.680 23,248 -0.17(-2.17%)
Jul 15, 2021 8.020 8.140 7.720 7.850 27,256 -0.31(-3.80%)
Jul 14, 2021 8.410 8.410 8.000 8.160 22,746 -0.19(-2.28%)
Jul 13, 2021 8.550 8.780 8.300 8.350 23,216 -0.28(-3.24%)
Jul 12, 2021 8.250 8.680 8.030 8.630 71,739 +0.49(+6.02%)
Jul 09, 2021 8.040 8.427 8.040 8.140 33,877 +0.10(+1.24%)
Jul 08, 2021 8.500 8.500 7.950 8.040 99,836 -0.58(-6.73%)
Jul 07, 2021 8.970 9.240 8.490 8.620 60,352 -0.38(-4.22%)
Jul 06, 2021 9.840 9.990 9.000 9.000 71,742 -0.83(-8.44%)
Jul 02, 2021 9.450 9.850 9.370 9.830 88,289 +0.42(+4.46%)
Jul 01, 2021 9.460 9.620 9.410 9.410 29,587 -0.14(-1.47%)
Jun 30, 2021 9.850 9.850 9.240 9.550 30,508 -0.26(-2.65%)
Jun 29, 2021 9.780 9.830 9.580 9.810 42,677 +0.34(+3.59%)
Jun 28, 2021 9.310 9.500 9.140 9.470 27,173 +0.16(+1.72%)
Jun 25, 2021 9.880 9.960 9.060 9.310 57,216 -0.41(-4.22%)
Jun 24, 2021 10.03 10.24 9.600 9.720 52,735 -0.27(-2.71%)
Jun 23, 2021 10.33 10.79 9.740 9.991 27,806 -0.34(-3.28%)
Jun 22, 2021 9.730 10.33 9.540 10.33 32,645 +0.54(+5.52%)
Jun 21, 2021 10.11 10.11 9.540 9.790 46,395 -0.27(-2.68%)
Jun 18, 2021 10.05 10.13 9.760 10.06 21,240 +0.01(+0.10%)
Jun 17, 2021 9.930 10.20 9.777 10.05 29,311 +0.00(+0.00%)
Jun 16, 2021 10.71 10.71 9.800 10.05 82,919 -0.83(-7.63%)
Jun 15, 2021 11.34 11.34 10.55 10.88 27,591 -0.12(-1.09%)
Jun 14, 2021 11.45 11.45 10.41 11.00 65,847 -0.50(-4.35%)
Jun 11, 2021 11.69 11.93 11.34 11.50 75,816 -0.02(-0.17%)
Jun 10, 2021 10.68 11.99 10.53 11.52 123,431 +0.99(+9.40%)
Jun 09, 2021 11.59 11.87 10.53 10.53 106,104 -1.25(-10.61%)
Jun 08, 2021 10.50 11.85 10.50 11.78 263,263 +1.48(+14.37%)
Jun 07, 2021 9.900 10.30 9.720 10.30 94,102 +0.62(+6.40%)
Jun 04, 2021 10.20 10.35 9.080 9.680 111,951 -0.41(-4.06%)
Jun 03, 2021 9.600 10.10 9.090 10.09 295,428 +0.09(+0.90%)
Jun 02, 2021 7.600 10.50 7.530 10.00 1,359,736 +2.40(+31.58%)
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.