Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vision Marine Technologies Inc (NQ: VMAR ) 0.4859 -0.0440 (-8.30%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.