Vision Marine Technologies Inc (NQ: VMAR )

3.360 -0.090 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 56.92 57.36 54.90 56.40 446 -1.68(-2.90%)
May 05, 2023 57.30 59.58 56.75 58.08 231 -0.12(-0.20%)
May 04, 2023 57.47 59.55 57.47 58.20 401 -2.25(-3.72%)
May 03, 2023 56.85 61.65 56.71 60.45 1,087 +3.45(+6.05%)
May 02, 2023 56.85 58.95 56.29 57.00 708 -0.75(-1.30%)
May 01, 2023 57.15 58.95 57.15 57.75 417 -1.65(-2.78%)
Apr 28, 2023 57.00 59.70 56.70 59.40 556 +1.50(+2.59%)
Apr 27, 2023 57.90 57.98 56.55 57.90 428 +0.23(+0.39%)
Apr 26, 2023 58.72 58.72 56.79 57.67 219 -1.20(-2.04%)
Apr 25, 2023 60.33 60.33 58.88 58.88 201 -1.27(-2.12%)
Apr 24, 2023 58.80 61.80 58.34 60.15 341 +1.21(+2.06%)
Apr 21, 2023 58.20 62.85 58.20 58.94 373 -0.01(-0.02%)
Apr 20, 2023 61.80 61.80 58.16 58.95 555 -3.22(-5.19%)
Apr 19, 2023 57.59 63.00 57.00 62.17 862 +2.49(+4.16%)
Apr 18, 2023 57.90 59.69 57.90 59.69 235 +1.55(+2.66%)
Apr 17, 2023 58.50 58.50 58.14 58.14 60 +0.09(+0.16%)
Apr 14, 2023 57.45 59.55 57.45 58.05 635 -1.95(-3.25%)
Apr 13, 2023 56.55 60.00 56.40 60.00 72 +2.10(+3.63%)
Apr 12, 2023 60.75 60.75 56.40 57.90 545 -2.20(-3.66%)
Apr 11, 2023 59.03 60.10 58.05 60.10 106 +2.59(+4.50%)
Apr 10, 2023 57.30 62.70 55.65 57.51 1,698 -0.69(-1.18%)
Apr 06, 2023 58.34 60.66 57.30 58.20 222 -1.35(-2.27%)
Apr 05, 2023 59.10 62.70 56.85 59.55 449 -2.84(-4.55%)
Apr 04, 2023 59.59 62.39 57.75 62.39 404 +2.54(+4.24%)
Apr 03, 2023 58.73 63.00 56.70 59.85 2,553 -0.15(-0.25%)
Mar 31, 2023 58.65 61.05 58.65 60.00 670 +0.75(+1.27%)
Mar 30, 2023 60.00 61.20 58.68 59.25 672 +0.00(+0.00%)
Mar 29, 2023 59.85 60.00 57.30 59.25 620 +0.00(+0.00%)
Mar 28, 2023 57.75 59.25 57.00 59.25 196 +0.60(+1.02%)
Mar 27, 2023 54.75 60.00 54.75 58.65 667 +1.50(+2.62%)
Mar 24, 2023 54.48 57.15 54.48 57.15 601 +2.32(+4.22%)
Mar 23, 2023 54.52 56.25 54.52 54.83 500 -1.34(-2.39%)
Mar 22, 2023 52.09 56.25 52.09 56.17 752 +1.74(+3.20%)
Mar 21, 2023 52.20 55.45 51.45 54.43 1,648 +2.68(+5.17%)
Mar 20, 2023 51.90 52.50 51.45 51.76 1,565 -0.89(-1.70%)
Mar 17, 2023 53.25 54.00 52.20 52.65 1,164 -1.31(-2.43%)
Mar 16, 2023 53.70 54.09 52.50 53.96 1,334 -1.37(-2.48%)
Mar 15, 2023 56.25 56.69 55.34 55.34 311 -1.03(-1.84%)
Mar 14, 2023 57.30 58.20 56.25 56.37 1,885 -0.93(-1.63%)
Mar 13, 2023 58.56 60.67 57.30 57.30 748 -2.40(-4.02%)
Mar 10, 2023 58.20 62.85 58.20 59.70 709 +0.45(+0.76%)
Mar 09, 2023 58.81 61.00 58.35 59.25 783 -0.75(-1.25%)
Mar 08, 2023 60.75 60.75 60.00 60.00 486 -0.75(-1.23%)
Mar 07, 2023 60.30 60.75 60.30 60.75 127 +0.45(+0.75%)
Mar 06, 2023 61.95 63.45 59.70 60.30 624 -1.81(-2.91%)
Mar 03, 2023 63.30 64.35 62.07 62.11 573 -1.64(-2.58%)
Mar 02, 2023 61.50 63.90 61.50 63.75 313 +1.80(+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.