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 (%)
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%)
Jun 01, 2021 7.630 7.710 7.380 7.600 80,627 +0.23(+3.12%)
May 28, 2021 6.950 7.420 6.870 7.370 75,768 +0.51(+7.43%)
May 27, 2021 6.640 6.900 6.640 6.860 32,051 +0.24(+3.63%)
May 26, 2021 6.630 6.800 6.460 6.620 51,530 -0.10(-1.49%)
May 25, 2021 6.880 6.880 6.450 6.720 61,760 -0.16(-2.33%)
May 24, 2021 6.960 6.960 6.710 6.880 22,784 +0.02(+0.29%)
May 21, 2021 6.800 6.940 6.697 6.860 51,301 +0.13(+1.93%)
May 20, 2021 6.600 6.895 6.600 6.730 32,085 +0.16(+2.44%)
May 19, 2021 7.110 7.110 6.460 6.570 79,881 -0.62(-8.62%)
May 18, 2021 7.230 7.485 7.110 7.190 33,510 +0.00(+0.00%)
May 17, 2021 7.600 7.650 7.150 7.190 39,136 -0.29(-3.88%)
May 14, 2021 7.510 7.890 7.400 7.480 37,722 +0.06(+0.81%)
May 13, 2021 7.300 7.675 7.190 7.420 77,734 +0.14(+1.92%)
May 12, 2021 6.860 7.360 6.860 7.280 78,474 +0.33(+4.75%)
May 11, 2021 6.810 7.250 6.800 6.950 38,929 -0.05(-0.71%)
May 10, 2021 7.170 7.250 6.830 7.000 44,224 -0.18(-2.51%)
May 07, 2021 6.930 7.200 6.740 7.180 90,507 +0.28(+4.06%)
May 06, 2021 7.320 7.390 6.800 6.900 52,363 -0.34(-4.70%)
May 05, 2021 7.270 7.390 7.110 7.240 53,873 +0.01(+0.14%)
May 04, 2021 7.330 7.450 6.900 7.230 39,829 -0.17(-2.30%)
May 03, 2021 7.160 7.840 7.150 7.400 77,825 +0.25(+3.50%)
Apr 30, 2021 7.230 7.640 7.150 7.150 33,300 -0.14(-1.92%)
Apr 29, 2021 7.100 7.400 6.760 7.290 79,338 +0.25(+3.55%)
Apr 28, 2021 6.800 7.110 6.780 7.040 43,185 +0.24(+3.53%)
Apr 27, 2021 7.000 7.300 6.800 6.800 64,382 -0.23(-3.27%)
Apr 26, 2021 6.750 7.100 6.720 7.030 77,168 +0.24(+3.53%)
Apr 23, 2021 6.830 6.928 6.550 6.790 80,600 -0.01(-0.15%)
Apr 22, 2021 6.720 7.000 6.500 6.800 117,858 +0.20(+3.03%)
Apr 21, 2021 6.070 6.660 6.070 6.600 105,803 +0.53(+8.73%)
Apr 20, 2021 6.150 6.287 6.010 6.070 36,327 -0.09(-1.46%)
Apr 19, 2021 6.410 6.410 6.050 6.160 48,462 -0.19(-2.99%)
Apr 16, 2021 6.200 6.480 6.100 6.350 87,300 +0.19(+3.08%)
Apr 15, 2021 6.900 6.900 6.070 6.160 157,670 -0.59(-8.74%)
Apr 14, 2021 7.170 7.170 6.630 6.750 104,835 -0.27(-3.85%)
Apr 13, 2021 7.270 7.270 6.920 7.020 85,027 -0.22(-3.04%)
Apr 12, 2021 7.900 8.120 7.140 7.240 109,367 -0.70(-8.82%)
Apr 09, 2021 8.800 8.939 7.910 7.940 138,200 -0.82(-9.36%)
Apr 08, 2021 7.740 9.240 7.550 8.760 771,830 +1.02(+13.18%)
Apr 07, 2021 8.100 8.250 7.670 7.740 75,298 -0.34(-4.21%)
Apr 06, 2021 7.710 8.150 7.560 8.080 100,956 +0.40(+5.21%)
Apr 05, 2021 7.670 7.950 7.540 7.680 45,105 +0.11(+1.45%)
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.