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

Vision Marine Technologies Inc (NQ: VMAR )

2.080 -0.220 (-9.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.210 2.294 2.080 2.080 202,956 -0.22(-9.57%)
Nov 26, 2024 2.430 2.529 2.200 2.300 62,147 -0.13(-5.35%)
Nov 25, 2024 2.700 2.790 2.400 2.430 216,087 -0.27(-10.00%)
Nov 22, 2024 2.650 2.800 2.550 2.700 168,373 -0.07(-2.53%)
Nov 21, 2024 2.830 2.980 2.733 2.770 438,033 +0.04(+1.47%)
Nov 20, 2024 2.880 3.000 2.690 2.730 64,747 -0.18(-6.19%)
Nov 19, 2024 2.710 2.978 2.650 2.910 128,122 +0.13(+4.68%)
Nov 18, 2024 2.820 2.889 2.530 2.780 151,601 +0.02(+0.72%)
Nov 15, 2024 2.870 2.970 2.760 2.760 90,562 -0.14(-4.83%)
Nov 14, 2024 2.930 3.010 2.810 2.900 221,039 +0.05(+1.75%)
Nov 13, 2024 2.890 3.000 2.760 2.850 358,920 -0.24(-7.77%)
Nov 12, 2024 2.900 3.170 2.900 3.090 206,894 -0.03(-0.96%)
Nov 11, 2024 3.010 3.290 2.850 3.120 386,901 -0.25(-7.42%)
Nov 08, 2024 4.010 4.070 3.215 3.370 24,075,616 +0.38(+12.71%)
Nov 07, 2024 3.230 3.230 2.880 2.990 68,034 -0.18(-5.68%)
Nov 06, 2024 3.420 3.420 3.160 3.170 33,529 -0.10(-3.06%)
Nov 05, 2024 3.270 3.301 3.090 3.270 102,569 +0.07(+2.19%)
Nov 04, 2024 3.230 3.450 3.200 3.200 42,630 -0.02(-0.62%)
Nov 01, 2024 3.350 3.460 3.220 3.220 47,435 -0.14(-4.17%)
Oct 31, 2024 3.400 3.690 3.350 3.360 47,915 -0.09(-2.61%)
Oct 30, 2024 3.630 3.695 3.350 3.450 50,490 -0.18(-4.96%)
Oct 29, 2024 3.850 3.890 3.520 3.630 119,886 -0.19(-4.97%)
Oct 28, 2024 4.000 4.061 3.710 3.820 50,796 -0.13(-3.29%)
Oct 25, 2024 3.920 4.200 3.690 3.950 178,191 +0.03(+0.77%)
Oct 24, 2024 4.080 4.180 3.810 3.920 126,544 -0.10(-2.49%)
Oct 23, 2024 3.850 4.110 3.812 4.020 83,197 +0.22(+5.79%)
Oct 22, 2024 3.670 3.950 3.670 3.800 79,682 +0.15(+4.11%)
Oct 21, 2024 3.880 4.120 3.600 3.650 73,751 -0.27(-6.89%)
Oct 18, 2024 4.260 4.310 3.850 3.920 125,469 -0.38(-8.84%)
Oct 17, 2024 4.390 4.600 4.200 4.300 134,101 +0.09(+2.14%)
Oct 16, 2024 4.070 4.400 3.500 4.210 190,781 +0.13(+3.19%)
Oct 15, 2024 4.410 5.090 4.080 4.080 396,124 -0.56(-12.07%)
Oct 14, 2024 3.220 5.350 3.100 4.640 3,049,375 +1.42(+44.10%)
Oct 11, 2024 3.030 3.400 2.880 3.220 88,325 +0.22(+7.33%)
Oct 10, 2024 3.070 3.850 2.690 3.000 245,301 -0.20(-6.14%)
Oct 09, 2024 3.640 3.950 3.140 3.196 223,511 -0.70(-18.05%)
Oct 08, 2024 4.290 4.990 3.601 3.900 582,022 -0.63(-13.85%)
Oct 07, 2024 4.410 4.950 4.230 4.527 151,683 +0.15(+3.52%)
Oct 04, 2024 4.725 4.950 4.116 4.373 110,051 -0.40(-8.30%)
Oct 03, 2024 4.814 4.860 4.550 4.769 16,956 -0.05(-0.97%)
Oct 02, 2024 5.040 5.171 4.779 4.816 15,924 -0.20(-3.97%)
Oct 01, 2024 5.295 5.295 4.950 5.015 13,005 -0.16(-3.06%)
Sep 30, 2024 5.274 5.296 5.040 5.173 11,958 +0.11(+2.10%)
Sep 27, 2024 5.085 5.220 4.950 5.067 23,657 -0.06(-1.23%)
Sep 26, 2024 5.265 5.400 4.950 5.130 32,015 -0.23(-4.36%)
Sep 25, 2024 5.130 5.580 4.942 5.364 41,289 +0.11(+2.02%)
Sep 24, 2024 5.760 5.954 5.148 5.258 51,122 -0.66(-11.22%)
Sep 23, 2024 5.850 6.300 5.634 5.922 62,344 -0.45(-7.13%)
Sep 20, 2024 6.300 6.534 5.581 6.377 120,428 -0.38(-5.66%)
Sep 19, 2024 6.666 7.470 6.300 6.759 1,323,415 +1.33(+24.54%)
Sep 18, 2024 6.120 6.199 5.130 5.427 118,570 -0.86(-13.73%)
Sep 17, 2024 6.840 7.109 5.940 6.291 110,246 -0.88(-12.22%)
Sep 16, 2024 7.380 7.920 6.613 7.167 306,447 +0.15(+2.13%)
Sep 13, 2024 22.23 26.73 5.940 7.017 3,894,444 -6.48(-48.02%)
Sep 12, 2024 14.31 14.40 12.69 13.50 44,805 -0.81(-5.66%)
Sep 11, 2024 14.94 15.48 13.05 14.31 14,877 -0.72(-4.79%)
Sep 10, 2024 16.47 17.37 14.49 15.03 33,382 -1.62(-9.73%)
Sep 09, 2024 14.67 17.64 13.68 16.65 35,840 +1.71(+11.45%)
Sep 06, 2024 15.66 16.20 13.77 14.94 15,039 -1.35(-8.29%)
Sep 05, 2024 16.56 16.65 14.85 16.29 14,436 -0.36(-2.16%)
Sep 04, 2024 20.34 20.88 16.47 16.65 17,667 -4.41(-20.94%)
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.