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

Vision Marine Technologies Inc (NQ: VMAR )

3.630 -0.190 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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 +3.40(+675.35%)
Oct 07, 2024 0.4900 0.5500 0.4700 0.5030 1,365,154 +0.02(+3.52%)
Oct 04, 2024 0.5250 0.5500 0.4573 0.4859 990,462 -0.04(-8.30%)
Oct 03, 2024 0.5349 0.5400 0.5055 0.5299 152,606 -0.01(-0.97%)
Oct 02, 2024 0.5600 0.5746 0.5310 0.5351 143,318 -0.02(-3.97%)
Oct 01, 2024 0.5883 0.5883 0.5500 0.5572 117,047 -0.02(-3.06%)
Sep 30, 2024 0.5860 0.5884 0.5600 0.5748 107,628 +0.01(+2.10%)
Sep 27, 2024 0.5650 0.5800 0.5500 0.5630 212,921 -0.01(-1.23%)
Sep 26, 2024 0.5850 0.6000 0.5500 0.5700 288,141 -0.03(-4.36%)
Sep 25, 2024 0.5700 0.6200 0.5491 0.5960 371,601 +0.01(+2.02%)
Sep 24, 2024 0.6400 0.6615 0.5720 0.5842 460,102 -0.07(-11.22%)
Sep 23, 2024 0.6500 0.7000 0.6260 0.6580 561,097 -0.05(-7.13%)
Sep 20, 2024 0.7000 0.7260 0.6201 0.7085 1,083,860 -0.04(-5.66%)
Sep 19, 2024 0.7407 0.8300 0.7000 0.7510 11,910,738 +0.15(+24.54%)
Sep 18, 2024 0.6800 0.6888 0.5700 0.6030 1,067,138 -0.10(-13.73%)
Sep 17, 2024 0.7600 0.7899 0.6600 0.6990 992,219 -0.10(-12.22%)
Sep 16, 2024 0.8200 0.8800 0.7348 0.7963 2,758,029 +0.02(+2.13%)
Sep 13, 2024 2.470 2.970 0.6600 0.7797 35,050,000 -0.72(-48.02%)
Sep 12, 2024 1.590 1.600 1.410 1.500 403,252 -0.09(-5.66%)
Sep 11, 2024 1.660 1.720 1.450 1.590 133,900 -0.08(-4.79%)
Sep 10, 2024 1.830 1.930 1.610 1.670 300,438 -0.18(-9.73%)
Sep 09, 2024 1.630 1.960 1.520 1.850 322,562 +0.19(+11.45%)
Sep 06, 2024 1.740 1.800 1.530 1.660 135,354 -0.15(-8.29%)
Sep 05, 2024 1.840 1.850 1.650 1.810 129,926 -0.04(-2.16%)
Sep 04, 2024 2.260 2.320 1.830 1.850 159,009 -0.49(-20.94%)
Sep 03, 2024 2.510 2.560 2.120 2.340 141,913 -0.13(-5.26%)
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%)
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.