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

Vision Marine Technologies Inc (NQ: VMAR )

2.470 -0.210 (-7.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 30, 2024 2.740 2.860 2.310 2.470 93,404 -0.21(-7.84%)
Aug 29, 2024 2.580 3.180 2.420 2.680 340,906 -0.06(-2.19%)
Aug 28, 2024 3.050 3.070 2.660 2.740 294,058 -0.20(-6.80%)
Aug 27, 2024 2.970 3.470 2.760 2.940 169,634 -0.29(-8.98%)
Aug 26, 2024 3.590 3.590 2.620 3.230 206,056 -0.33(-9.27%)
Aug 23, 2024 4.200 4.440 3.350 3.560 199,833 -0.64(-15.24%)
Aug 22, 2024 4.520 4.720 4.010 4.200 276,954 -1.80(-30.00%)
Aug 21, 2024 5.550 6.577 5.250 6.000 62,885 +0.75(+14.29%)
Aug 20, 2024 5.550 6.000 5.250 5.250 40,036 -1.43(-21.45%)
Aug 19, 2024 6.600 6.772 6.600 6.684 1,123 +0.07(+1.00%)
Aug 16, 2024 6.900 6.900 6.301 6.618 2,020 +0.30(+4.80%)
Aug 15, 2024 6.300 7.319 6.150 6.315 1,194 +0.38(+6.31%)
Aug 14, 2024 5.736 7.500 5.550 5.940 5,957 +0.20(+3.56%)
Aug 13, 2024 5.850 6.300 5.550 5.736 2,992 +0.03(+0.47%)
Aug 12, 2024 5.700 6.300 5.700 5.709 458 -0.05(-0.89%)
Aug 09, 2024 6.008 6.157 5.699 5.760 2,355 +0.04(+0.66%)
Aug 08, 2024 5.798 6.252 5.550 5.723 1,356 +0.15(+2.64%)
Aug 07, 2024 5.778 5.856 5.550 5.575 1,014 -0.12(-2.18%)
Aug 06, 2024 5.550 5.850 5.550 5.700 2,175 -0.07(-1.14%)
Aug 05, 2024 5.617 5.850 5.550 5.766 3,822 -0.08(-1.44%)
Aug 02, 2024 6.000 6.126 5.550 5.850 3,602 -0.21(-3.47%)
Aug 01, 2024 6.300 6.521 6.016 6.060 916 -0.06(-0.98%)
Jul 31, 2024 6.000 6.600 6.000 6.120 3,348 -0.11(-1.81%)
Jul 30, 2024 6.607 7.050 6.232 6.232 5,638 -0.22(-3.48%)
Jul 29, 2024 6.878 6.878 6.457 6.457 2,043 -0.29(-4.35%)
Jul 26, 2024 6.729 7.117 6.654 6.752 2,274 +0.01(+0.13%)
Jul 25, 2024 6.525 7.026 6.300 6.742 1,534 +0.22(+3.31%)
Jul 24, 2024 6.000 7.050 6.000 6.527 4,836 +0.00(+0.02%)
Jul 23, 2024 6.580 6.926 6.375 6.525 1,641 -0.07(-1.14%)
Jul 22, 2024 6.750 6.774 6.300 6.600 4,972 -0.15(-2.22%)
Jul 19, 2024 7.350 7.350 6.750 6.750 2,321 -0.51(-7.06%)
Jul 18, 2024 6.900 7.274 6.600 7.263 1,438 +0.34(+4.92%)
Jul 17, 2024 6.830 7.361 6.724 6.923 5,201 +0.09(+1.34%)
Jul 16, 2024 7.350 7.350 6.732 6.831 4,678 -0.30(-4.17%)
Jul 15, 2024 6.915 7.350 6.771 7.128 2,032 +0.08(+1.08%)
Jul 12, 2024 7.050 7.647 6.300 7.051 11,783 +0.00(+0.02%)
Jul 11, 2024 6.615 7.266 6.564 7.050 3,451 +0.35(+5.24%)
Jul 10, 2024 7.095 7.095 6.675 6.699 3,321 -0.20(-2.89%)
Jul 09, 2024 7.050 7.320 6.750 6.899 5,114 -0.00(-0.04%)
Jul 08, 2024 7.034 7.500 6.900 6.902 4,983 -0.07(-1.05%)
Jul 05, 2024 6.762 7.500 6.495 6.975 12,549 +0.15(+2.20%)
Jul 03, 2024 6.900 7.500 6.405 6.825 12,009 -0.18(-2.61%)
Jul 02, 2024 7.200 7.200 6.300 7.008 25,143 -0.49(-6.56%)
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.