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

Vision Marine Technologies Inc (NQ: VMAR )

0.6969 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2023 3.620 3.810 3.620 3.690 17,190 -0.14(-3.65%)
May 30, 2023 3.852 3.855 3.655 3.830 16,237 -0.09(-2.30%)
May 26, 2023 3.990 3.990 3.800 3.920 8,285 -0.07(-1.75%)
May 25, 2023 3.940 4.015 3.900 3.990 13,938 +0.05(+1.25%)
May 24, 2023 3.980 3.990 3.900 3.941 4,389 +0.04(+1.04%)
May 23, 2023 3.960 4.027 3.900 3.900 6,172 -0.01(-0.26%)
May 22, 2023 3.910 3.953 3.900 3.910 6,028 -0.04(-1.01%)
May 19, 2023 3.880 3.960 3.880 3.950 12,567 +0.05(+1.28%)
May 18, 2023 3.860 3.980 3.860 3.900 4,867 -0.02(-0.51%)
May 17, 2023 3.760 3.950 3.737 3.920 3,363 +0.22(+5.95%)
May 16, 2023 3.623 3.751 3.623 3.700 14,765 +0.06(+1.65%)
May 15, 2023 3.620 3.680 3.610 3.640 2,407 -0.02(-0.68%)
May 12, 2023 3.861 3.862 3.650 3.665 13,242 -0.23(-6.03%)
May 11, 2023 4.000 4.000 3.870 3.900 43,546 -0.02(-0.64%)
May 10, 2023 3.790 4.000 3.780 3.925 22,289 +0.15(+3.84%)
May 09, 2023 3.780 3.880 3.760 3.780 8,337 +0.02(+0.53%)
May 08, 2023 3.795 3.824 3.660 3.760 6,702 -0.11(-2.90%)
May 05, 2023 3.820 3.972 3.783 3.872 3,471 -0.01(-0.20%)
May 04, 2023 3.831 3.970 3.831 3.880 6,017 -0.15(-3.72%)
May 03, 2023 3.790 4.110 3.780 4.030 16,313 +0.23(+6.05%)
May 02, 2023 3.790 3.930 3.753 3.800 10,621 -0.05(-1.30%)
May 01, 2023 3.810 3.930 3.810 3.850 6,268 -0.11(-2.78%)
Apr 28, 2023 3.800 3.980 3.780 3.960 8,344 +0.10(+2.59%)
Apr 27, 2023 3.860 3.865 3.770 3.860 6,434 +0.01(+0.39%)
Apr 26, 2023 3.915 3.915 3.786 3.845 3,293 -0.08(-2.04%)
Apr 25, 2023 4.022 4.022 3.925 3.925 3,027 -0.08(-2.12%)
Apr 24, 2023 3.920 4.120 3.889 4.010 5,126 +0.08(+2.06%)
Apr 21, 2023 3.880 4.190 3.880 3.929 5,603 -0.00(-0.02%)
Apr 20, 2023 4.120 4.120 3.877 3.930 8,326 -0.21(-5.19%)
Apr 19, 2023 3.840 4.200 3.800 4.145 12,936 +0.17(+4.16%)
Apr 18, 2023 3.860 3.979 3.860 3.979 3,531 +0.10(+2.66%)
Apr 17, 2023 3.900 3.900 3.876 3.876 911 +0.01(+0.16%)
Apr 14, 2023 3.830 3.970 3.830 3.870 9,527 -0.13(-3.25%)
Apr 13, 2023 3.770 4.000 3.760 4.000 1,091 +0.14(+3.63%)
Apr 12, 2023 4.050 4.050 3.760 3.860 8,187 -0.15(-3.66%)
Apr 11, 2023 3.935 4.007 3.870 4.007 1,590 +0.17(+4.50%)
Apr 10, 2023 3.820 4.180 3.710 3.834 25,477 -0.05(-1.18%)
Apr 06, 2023 3.889 4.044 3.820 3.880 3,334 -0.09(-2.27%)
Apr 05, 2023 3.940 4.180 3.790 3.970 6,745 -0.19(-4.55%)
Apr 04, 2023 3.973 4.159 3.850 4.159 6,073 +0.17(+4.24%)
Apr 03, 2023 3.915 4.200 3.780 3.990 38,306 -0.01(-0.25%)
Mar 31, 2023 3.910 4.070 3.910 4.000 10,055 +0.05(+1.27%)
Mar 30, 2023 4.000 4.080 3.912 3.950 10,082 +0.00(+0.00%)
Mar 29, 2023 3.990 4.000 3.820 3.950 9,314 +0.00(+0.00%)
Mar 28, 2023 3.850 3.950 3.800 3.950 2,948 +0.04(+1.02%)
Mar 27, 2023 3.650 4.000 3.650 3.910 10,014 +0.10(+2.62%)
Mar 24, 2023 3.632 3.810 3.632 3.810 9,026 +0.15(+4.22%)
Mar 23, 2023 3.635 3.750 3.635 3.656 7,504 -0.09(-2.39%)
Mar 22, 2023 3.473 3.750 3.473 3.745 11,280 +0.12(+3.20%)
Mar 21, 2023 3.480 3.697 3.430 3.629 24,723 +0.18(+5.17%)
Mar 20, 2023 3.460 3.500 3.430 3.450 23,481 -0.06(-1.70%)
Mar 17, 2023 3.550 3.600 3.480 3.510 17,465 -0.09(-2.43%)
Mar 16, 2023 3.580 3.606 3.500 3.598 20,019 -0.09(-2.48%)
Mar 15, 2023 3.750 3.779 3.689 3.689 4,671 -0.07(-1.84%)
Mar 14, 2023 3.820 3.880 3.750 3.758 28,289 -0.06(-1.63%)
Mar 13, 2023 3.904 4.045 3.820 3.820 11,221 -0.16(-4.02%)
Mar 10, 2023 3.880 4.190 3.880 3.980 10,642 +0.03(+0.76%)
Mar 09, 2023 3.921 4.067 3.890 3.950 11,748 -0.05(-1.25%)
Mar 08, 2023 4.050 4.050 4.000 4.000 7,299 -0.05(-1.23%)
Mar 07, 2023 4.020 4.050 4.020 4.050 1,909 +0.03(+0.75%)
Mar 06, 2023 4.130 4.230 3.980 4.020 9,367 -0.12(-2.91%)
Mar 03, 2023 4.220 4.290 4.138 4.141 8,599 -0.11(-2.58%)
Mar 02, 2023 4.100 4.260 4.100 4.250 4,706 +0.12(+2.91%)
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.