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 (%)
Nov 30, 2023 1.490 1.490 1.260 1.320 242,920 -0.14(-9.58%)
Nov 29, 2023 1.740 1.740 1.400 1.460 245,995 -0.26(-15.12%)
Nov 28, 2023 1.760 1.810 1.620 1.720 112,169 -0.09(-4.97%)
Nov 27, 2023 1.900 1.900 1.790 1.810 28,505 -0.04(-2.16%)
Nov 24, 2023 1.820 1.866 1.800 1.850 9,824 -0.02(-1.07%)
Nov 22, 2023 1.830 1.899 1.752 1.870 16,350 +0.07(+3.89%)
Nov 21, 2023 1.810 1.850 1.770 1.800 27,564 -0.05(-2.70%)
Nov 20, 2023 1.830 1.930 1.771 1.850 42,652 -0.03(-1.60%)
Nov 17, 2023 2.020 2.020 1.810 1.880 45,668 +0.04(+2.17%)
Nov 16, 2023 1.900 1.900 1.800 1.840 36,572 -0.05(-2.65%)
Nov 15, 2023 1.990 1.990 1.890 1.890 27,029 -0.03(-1.58%)
Nov 14, 2023 1.840 1.970 1.750 1.920 84,290 -0.09(-4.46%)
Nov 13, 2023 1.950 2.040 1.940 2.010 48,593 +0.11(+5.79%)
Nov 10, 2023 1.920 2.010 1.840 1.900 12,292 +0.00(+0.00%)
Nov 09, 2023 1.990 2.100 1.900 1.900 33,307 -0.09(-4.52%)
Nov 08, 2023 2.100 2.248 1.953 1.990 7,961 +0.02(+1.02%)
Nov 07, 2023 2.060 2.070 1.970 1.970 12,646 -0.15(-7.08%)
Nov 06, 2023 2.300 2.300 1.945 2.120 27,436 -0.06(-2.75%)
Nov 03, 2023 1.970 2.440 1.970 2.180 125,747 +0.19(+9.55%)
Nov 02, 2023 1.910 1.990 1.849 1.990 29,304 +0.07(+3.65%)
Nov 01, 2023 1.990 1.990 1.750 1.920 33,778 +0.11(+6.08%)
Oct 31, 2023 1.880 1.900 1.800 1.810 14,965 -0.09(-4.74%)
Oct 30, 2023 1.950 2.050 1.890 1.900 20,360 -0.06(-3.06%)
Oct 27, 2023 1.880 2.070 1.880 1.960 32,736 -0.02(-1.01%)
Oct 26, 2023 1.900 1.980 1.860 1.980 24,346 +0.08(+4.21%)
Oct 25, 2023 1.930 1.974 1.900 1.900 20,881 -0.07(-3.55%)
Oct 24, 2023 1.950 2.288 1.950 1.970 28,993 +0.02(+1.03%)
Oct 23, 2023 1.910 2.350 1.900 1.950 19,762 +0.10(+5.41%)
Oct 20, 2023 2.210 2.210 1.850 1.850 64,797 -0.30(-13.95%)
Oct 19, 2023 2.300 2.300 2.150 2.150 15,006 -0.14(-6.11%)
Oct 18, 2023 2.390 2.395 2.290 2.290 15,516 -0.13(-5.37%)
Oct 17, 2023 2.380 2.544 2.340 2.420 8,714 -0.01(-0.41%)
Oct 16, 2023 2.470 2.530 2.370 2.430 21,114 -0.07(-2.80%)
Oct 13, 2023 2.390 2.560 2.304 2.500 26,363 +0.11(+4.60%)
Oct 12, 2023 2.430 2.700 2.320 2.390 17,887 -0.04(-1.65%)
Oct 11, 2023 2.690 2.690 2.430 2.430 33,499 -0.21(-7.95%)
Oct 10, 2023 2.660 2.660 2.515 2.640 22,604 +0.10(+3.94%)
Oct 09, 2023 2.530 2.690 2.500 2.540 13,875 +0.02(+0.79%)
Oct 06, 2023 2.470 2.570 2.391 2.520 26,520 +0.12(+5.00%)
Oct 05, 2023 2.300 2.440 2.220 2.400 49,413 +0.21(+9.59%)
Oct 04, 2023 2.220 2.356 2.150 2.190 31,151 -0.02(-0.90%)
Oct 03, 2023 2.250 2.370 2.150 2.210 36,209 -0.04(-1.78%)
Oct 02, 2023 2.270 2.397 2.250 2.250 32,870 -0.17(-7.02%)
Sep 29, 2023 2.340 2.510 2.180 2.420 70,674 +0.10(+4.31%)
Sep 28, 2023 2.630 2.660 2.230 2.320 121,794 -0.33(-12.45%)
Sep 27, 2023 2.570 2.760 2.570 2.650 14,974 +0.00(+0.00%)
Sep 26, 2023 2.800 2.970 2.500 2.650 56,333 -0.19(-6.69%)
Sep 25, 2023 2.850 2.881 2.840 2.840 64,802 -0.04(-1.39%)
Sep 22, 2023 3.180 3.180 2.821 2.880 131,849 -0.30(-9.43%)
Sep 21, 2023 3.220 3.280 3.124 3.180 52,450 -0.10(-3.05%)
Sep 20, 2023 3.400 3.490 3.240 3.280 26,775 -0.08(-2.38%)
Sep 19, 2023 3.490 3.540 3.290 3.360 50,874 -0.07(-2.15%)
Sep 18, 2023 3.400 3.490 3.390 3.434 7,188 +0.02(+0.70%)
Sep 15, 2023 3.500 3.550 3.348 3.410 14,000 -0.03(-0.87%)
Sep 14, 2023 3.360 3.540 3.280 3.440 104,690 +0.09(+2.69%)
Sep 13, 2023 3.360 3.410 3.330 3.350 17,729 -0.01(-0.30%)
Sep 12, 2023 3.430 3.430 3.320 3.360 13,413 -0.05(-1.47%)
Sep 11, 2023 3.493 3.493 3.370 3.410 46,779 -0.02(-0.58%)
Sep 08, 2023 3.500 3.535 3.400 3.430 59,019 -0.10(-2.83%)
Sep 07, 2023 3.560 3.590 3.512 3.530 13,593 -0.06(-1.67%)
Sep 06, 2023 3.710 3.740 3.590 3.590 81,293 -0.16(-4.27%)
Sep 05, 2023 3.770 3.770 3.567 3.750 36,050 -0.02(-0.53%)
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.