Skip to main content

Vision Marine Technologies Inc (NQ: VMAR )

0.6545 -0.0355 (-5.14%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 0.7400 0.7500 0.6840 0.6906 39,118 -0.03(-4.02%)
May 13, 2024 0.7200 0.7451 0.6800 0.7195 64,712 +0.02(+2.64%)
May 10, 2024 0.7609 0.7626 0.6776 0.7010 153,602 -0.07(-8.96%)
May 09, 2024 0.6800 0.7700 0.6410 0.7700 404,664 +0.11(+16.00%)
May 08, 2024 0.6349 0.6880 0.6200 0.6638 96,553 +0.01(+2.12%)
May 07, 2024 0.5951 0.6500 0.5950 0.6500 37,340 +0.04(+7.01%)
May 06, 2024 0.6184 0.6420 0.5600 0.6074 20,086 +0.01(+1.28%)
May 03, 2024 0.6160 0.6600 0.5722 0.5997 33,369 -0.01(-1.69%)
May 02, 2024 0.6400 0.6500 0.6100 0.6100 18,130 -0.02(-2.90%)
May 01, 2024 0.6500 0.6500 0.6100 0.6282 10,906 +0.02(+2.98%)
Apr 30, 2024 0.6500 0.6599 0.6100 0.6100 15,375 -0.04(-5.43%)
Apr 29, 2024 0.6100 0.6500 0.5696 0.6450 41,005 +0.05(+7.84%)
Apr 26, 2024 0.5710 0.5988 0.5500 0.5981 79,391 +0.04(+6.23%)
Apr 25, 2024 0.5200 0.5635 0.5200 0.5630 237,176 +0.02(+4.07%)
Apr 24, 2024 0.5590 0.5749 0.5000 0.5410 56,637 -0.03(-5.14%)
Apr 23, 2024 0.5867 0.5867 0.5665 0.5703 25,595 -0.02(-2.83%)
Apr 22, 2024 0.5301 0.5900 0.5201 0.5869 27,101 +0.05(+9.70%)
Apr 19, 2024 0.5600 0.5600 0.5270 0.5350 35,171 -0.02(-4.21%)
Apr 18, 2024 0.5329 0.5585 0.5120 0.5585 42,649 +0.03(+4.76%)
Apr 17, 2024 0.5983 0.6000 0.5122 0.5331 105,554 +0.02(+4.08%)
Apr 16, 2024 0.5900 0.6000 0.5120 0.5122 82,379 -0.06(-9.98%)
Apr 15, 2024 0.6500 0.6500 0.5510 0.5690 101,799 -0.08(-12.08%)
Apr 12, 2024 0.6000 0.6472 0.5950 0.6472 29,292 +0.04(+7.24%)
Apr 11, 2024 0.6050 0.6170 0.5800 0.6035 19,171 +0.00(+0.17%)
Apr 10, 2024 0.6400 0.6475 0.6011 0.6025 24,785 -0.04(-6.95%)
Apr 09, 2024 0.6600 0.6890 0.6400 0.6475 38,499 -0.00(-0.46%)
Apr 08, 2024 0.7000 0.7000 0.6500 0.6505 33,889 -0.01(-1.47%)
Apr 05, 2024 0.7192 0.7200 0.6500 0.6602 56,413 -0.01(-2.18%)
Apr 04, 2024 0.6400 0.7000 0.6000 0.6749 108,355 +0.06(+9.88%)
Apr 03, 2024 0.5900 0.7200 0.5800 0.6142 336,621 +0.01(+2.38%)
Apr 02, 2024 0.6000 0.6199 0.5803 0.5999 20,920 -0.00(-0.02%)
Apr 01, 2024 0.5839 0.6500 0.5750 0.6000 43,234 +0.00(+0.79%)
Mar 28, 2024 0.6000 0.6150 0.5900 0.5953 64,546 -0.00(-0.78%)
Mar 27, 2024 0.5820 0.6000 0.5805 0.6000 24,169 +0.00(+0.02%)
Mar 26, 2024 0.6000 0.6000 0.5805 0.5999 47,409 -0.00(-0.02%)
Mar 25, 2024 0.6000 0.6000 0.5804 0.6000 19,398 +0.00(+0.00%)
Mar 22, 2024 0.6200 0.6304 0.5951 0.6000 55,989 +0.00(+0.82%)
Mar 21, 2024 0.6200 0.6300 0.5900 0.5951 40,976 +0.00(+0.83%)
Mar 20, 2024 0.6250 0.6250 0.5800 0.5902 41,914 -0.00(-0.03%)
Mar 19, 2024 0.6000 0.6247 0.5700 0.5904 32,940 -0.00(-0.79%)
Mar 18, 2024 0.6500 0.6500 0.5899 0.5951 55,402 -0.05(-8.31%)
Mar 15, 2024 0.6199 0.6500 0.5800 0.6490 86,422 +0.01(+1.41%)
Mar 14, 2024 0.6210 0.6500 0.5900 0.6400 50,113 +0.00(+0.00%)
Mar 13, 2024 0.6900 0.6900 0.6231 0.6400 76,125 -0.05(-7.25%)
Mar 12, 2024 0.7300 0.7316 0.6899 0.6900 65,105 -0.04(-5.48%)
Mar 11, 2024 0.7500 0.7800 0.7200 0.7300 80,044 -0.02(-2.90%)
Mar 08, 2024 0.7500 0.7700 0.7500 0.7518 24,274 -0.01(-0.90%)
Mar 07, 2024 0.7730 0.7800 0.7501 0.7586 50,930 -0.01(-1.48%)
Mar 06, 2024 0.7700 0.7715 0.7500 0.7700 48,019 +0.01(+1.32%)
Mar 05, 2024 0.7800 0.8000 0.7500 0.7600 91,440 -0.01(-1.43%)
Mar 04, 2024 0.8000 0.8000 0.7700 0.7710 44,884 -0.01(-1.15%)
Mar 01, 2024 0.8000 0.8000 0.7603 0.7800 91,615 -0.01(-1.27%)
Feb 29, 2024 0.8000 0.8000 0.7800 0.7900 42,642 -0.01(-1.25%)
Feb 28, 2024 0.7700 0.8000 0.7500 0.8000 39,774 +0.02(+2.56%)
Feb 27, 2024 0.8200 0.8200 0.7605 0.7800 35,564 -0.03(-4.09%)
Feb 26, 2024 0.8000 0.8150 0.7660 0.8133 70,531 +0.03(+3.28%)
Feb 23, 2024 0.8100 0.8200 0.7500 0.7875 375,084 -0.03(-3.96%)
Feb 22, 2024 0.8400 0.8400 0.8000 0.8200 33,207 +0.00(+0.00%)
Feb 21, 2024 0.8800 0.8900 0.8000 0.8200 32,852 -0.02(-2.38%)
Feb 20, 2024 0.8200 0.8527 0.8000 0.8400 81,359 +0.02(+2.07%)
Feb 16, 2024 0.8800 0.9250 0.8230 0.8230 70,784 -0.03(-3.18%)
Feb 15, 2024 0.9800 1.010 0.8500 0.8500 140,588 -0.05(-5.56%)
Feb 14, 2024 0.9000 0.9431 0.8025 0.9000 138,603 +0.08(+9.40%)
Feb 13, 2024 0.8100 0.8500 0.8000 0.8227 16,146 -0.03(-3.10%)
Feb 12, 2024 0.8000 0.8500 0.7800 0.8490 74,248 +0.06(+7.12%)
Feb 09, 2024 0.8000 0.8000 0.7650 0.7926 42,649 +0.01(+0.97%)
Feb 08, 2024 0.7900 0.8200 0.7850 0.7850 118,863 -0.01(-1.38%)
Feb 07, 2024 0.8000 0.8000 0.7600 0.7960 24,375 +0.00(+0.13%)
Feb 06, 2024 0.8000 0.8000 0.7600 0.7950 45,266 +0.02(+2.87%)
Feb 05, 2024 0.7700 0.7900 0.7500 0.7728 30,928 -0.00(-0.22%)
Feb 02, 2024 0.7500 0.7950 0.7500 0.7745 21,016 +0.02(+2.72%)
Feb 01, 2024 0.7500 0.7998 0.7400 0.7540 36,342 -0.01(-1.80%)
Jan 31, 2024 0.7302 0.7699 0.7301 0.7678 16,872 +0.01(+1.70%)
Jan 30, 2024 0.7600 0.7700 0.7167 0.7550 36,283 +0.00(+0.33%)
Jan 29, 2024 0.7500 0.7700 0.7300 0.7525 26,003 -0.01(-1.06%)
Jan 26, 2024 0.8000 0.8000 0.7603 0.7606 79,663 -0.04(-4.42%)
Jan 25, 2024 0.8200 0.8180 0.7600 0.7958 108,539 -0.00(-0.28%)
Jan 24, 2024 0.7980 0.7988 0.7510 0.7980 79,915 +0.03(+3.91%)
Jan 23, 2024 0.7700 0.8000 0.7500 0.7680 99,925 +0.00(+0.07%)
Jan 22, 2024 0.7300 0.7999 0.7282 0.7675 103,999 +0.02(+2.20%)
Jan 19, 2024 0.7896 0.7896 0.6900 0.7510 758,314 -0.05(-6.42%)
Jan 18, 2024 0.7796 0.8100 0.7551 0.8025 198,092 +0.01(+1.84%)
Jan 17, 2024 0.8000 0.8000 0.7520 0.7880 43,305 -0.01(-1.36%)
Jan 16, 2024 0.8000 0.8299 0.7710 0.7989 59,562 -0.01(-0.76%)
Jan 12, 2024 0.8000 0.8289 0.7700 0.8050 86,893 +0.02(+1.90%)
Jan 11, 2024 0.7953 0.8260 0.7700 0.7900 72,075 -0.01(-0.74%)
Jan 10, 2024 0.8025 0.8100 0.7800 0.7959 249,235 -0.03(-3.64%)
Jan 09, 2024 0.8150 0.8550 0.8050 0.8260 140,261 -0.03(-3.95%)
Jan 08, 2024 0.9600 0.9600 0.8000 0.8600 1,074,088 -0.09(-9.46%)
Jan 05, 2024 0.9400 0.9700 0.9300 0.9499 194,796 -0.02(-1.56%)
Jan 04, 2024 1.010 1.010 0.9400 0.9650 117,610 -0.05(-4.46%)
Jan 03, 2024 1.050 1.050 1.000 1.010 38,998 -0.05(-4.72%)
Jan 02, 2024 1.100 1.150 1.040 1.060 98,038 -0.03(-2.75%)
Dec 29, 2023 1.100 1.130 1.080 1.090 73,236 -0.03(-2.68%)
Dec 28, 2023 1.110 1.160 1.090 1.120 186,913 -0.01(-0.88%)
Dec 27, 2023 1.110 1.140 1.060 1.130 108,376 +0.01(+0.89%)
Dec 26, 2023 1.150 1.200 1.070 1.120 113,425 -0.03(-2.61%)
Dec 22, 2023 1.120 1.145 1.110 1.150 131,951 +0.03(+2.68%)
Dec 21, 2023 1.150 1.170 1.103 1.120 124,727 -0.03(-3.03%)
Dec 20, 2023 1.170 1.170 1.120 1.155 136,771 -0.01(-1.28%)
Dec 19, 2023 1.210 1.220 1.140 1.170 128,993 +0.00(+0.00%)
Dec 18, 2023 1.170 1.280 1.142 1.170 114,994 -0.01(-0.85%)
Dec 15, 2023 1.180 1.200 1.159 1.180 70,263 -0.02(-1.67%)
Dec 14, 2023 1.240 1.300 1.110 1.200 389,512 -0.17(-12.41%)
Dec 13, 2023 1.240 1.390 1.240 1.370 68,141 +0.12(+9.60%)
Dec 12, 2023 1.230 1.270 1.210 1.250 23,290 -0.03(-2.34%)
Dec 11, 2023 1.370 1.460 1.280 1.280 89,517 -0.14(-9.86%)
Dec 08, 2023 1.510 1.548 1.340 1.420 53,837 -0.12(-7.79%)
Dec 07, 2023 1.580 1.675 1.457 1.540 165,288 +0.09(+6.21%)
Dec 06, 2023 1.180 1.520 1.155 1.450 254,904 +0.33(+29.46%)
Dec 05, 2023 1.060 1.180 1.050 1.120 192,595 +0.06(+5.66%)
Dec 04, 2023 1.200 1.260 1.050 1.060 368,822 -0.24(-18.46%)
Dec 01, 2023 1.370 1.400 1.010 1.300 203,682 -0.02(-1.52%)
Nov 30, 2023 1.490 1.490 1.260 1.320 242,920 -0.14(-9.58%)
Nov 29, 2023 1.740 1.740 1.400 1.460 245,995 -0.26(-15.12%)
Nov 28, 2023 1.760 1.810 1.620 1.720 112,169 -0.09(-4.97%)
Nov 27, 2023 1.900 1.900 1.790 1.810 28,505 -0.04(-2.16%)
Nov 24, 2023 1.820 1.866 1.800 1.850 9,824 -0.02(-1.07%)
Nov 22, 2023 1.830 1.899 1.752 1.870 16,350 +0.07(+3.89%)
Nov 21, 2023 1.810 1.850 1.770 1.800 27,564 -0.05(-2.70%)
Nov 20, 2023 1.830 1.930 1.771 1.850 42,652 -0.03(-1.60%)
Nov 17, 2023 2.020 2.020 1.810 1.880 45,668 +0.04(+2.17%)
Nov 16, 2023 1.900 1.900 1.800 1.840 36,572 -0.05(-2.65%)
Nov 15, 2023 1.990 1.990 1.890 1.890 27,029 -0.03(-1.58%)
Nov 14, 2023 1.840 1.970 1.750 1.920 84,290 -0.09(-4.46%)
Nov 13, 2023 1.950 2.040 1.940 2.010 48,593 +0.11(+5.79%)
Nov 10, 2023 1.920 2.010 1.840 1.900 12,292 +0.00(+0.00%)
Nov 09, 2023 1.990 2.100 1.900 1.900 33,307 -0.09(-4.52%)
Nov 08, 2023 2.100 2.248 1.953 1.990 7,961 +0.02(+1.02%)
Nov 07, 2023 2.060 2.070 1.970 1.970 12,646 -0.15(-7.08%)
Nov 06, 2023 2.300 2.300 1.945 2.120 27,436 -0.06(-2.75%)
Nov 03, 2023 1.970 2.440 1.970 2.180 125,747 +0.19(+9.55%)
Nov 02, 2023 1.910 1.990 1.849 1.990 29,304 +0.07(+3.65%)
Nov 01, 2023 1.990 1.990 1.750 1.920 33,778 +0.11(+6.08%)
Oct 31, 2023 1.880 1.900 1.800 1.810 14,965 -0.09(-4.74%)
Oct 30, 2023 1.950 2.050 1.890 1.900 20,360 -0.06(-3.06%)
Oct 27, 2023 1.880 2.070 1.880 1.960 32,736 -0.02(-1.01%)
Oct 26, 2023 1.900 1.980 1.860 1.980 24,346 +0.08(+4.21%)
Oct 25, 2023 1.930 1.974 1.900 1.900 20,881 -0.07(-3.55%)
Oct 24, 2023 1.950 2.288 1.950 1.970 28,993 +0.02(+1.03%)
Oct 23, 2023 1.910 2.350 1.900 1.950 19,762 +0.10(+5.41%)
Oct 20, 2023 2.210 2.210 1.850 1.850 64,797 -0.30(-13.95%)
Oct 19, 2023 2.300 2.300 2.150 2.150 15,006 -0.14(-6.11%)
Oct 18, 2023 2.390 2.395 2.290 2.290 15,516 -0.13(-5.37%)
Oct 17, 2023 2.380 2.544 2.340 2.420 8,714 -0.01(-0.41%)
Oct 16, 2023 2.470 2.530 2.370 2.430 21,114 -0.07(-2.80%)
Oct 13, 2023 2.390 2.560 2.304 2.500 26,363 +0.11(+4.60%)
Oct 12, 2023 2.430 2.700 2.320 2.390 17,887 -0.04(-1.65%)
Oct 11, 2023 2.690 2.690 2.430 2.430 33,499 -0.21(-7.95%)
Oct 10, 2023 2.660 2.660 2.515 2.640 22,604 +0.10(+3.94%)
Oct 09, 2023 2.530 2.690 2.500 2.540 13,875 +0.02(+0.79%)
Oct 06, 2023 2.470 2.570 2.391 2.520 26,520 +0.12(+5.00%)
Oct 05, 2023 2.300 2.440 2.220 2.400 49,413 +0.21(+9.59%)
Oct 04, 2023 2.220 2.356 2.150 2.190 31,151 -0.02(-0.90%)
Oct 03, 2023 2.250 2.370 2.150 2.210 36,209 -0.04(-1.78%)
Oct 02, 2023 2.270 2.397 2.250 2.250 32,870 -0.17(-7.02%)
Sep 29, 2023 2.340 2.510 2.180 2.420 70,674 +0.10(+4.31%)
Sep 28, 2023 2.630 2.660 2.230 2.320 121,794 -0.33(-12.45%)
Sep 27, 2023 2.570 2.760 2.570 2.650 14,974 +0.00(+0.00%)
Sep 26, 2023 2.800 2.970 2.500 2.650 56,333 -0.19(-6.69%)
Sep 25, 2023 2.850 2.881 2.840 2.840 64,802 -0.04(-1.39%)
Sep 22, 2023 3.180 3.180 2.821 2.880 131,849 -0.30(-9.43%)
Sep 21, 2023 3.220 3.280 3.124 3.180 52,450 -0.10(-3.05%)
Sep 20, 2023 3.400 3.490 3.240 3.280 26,775 -0.08(-2.38%)
Sep 19, 2023 3.490 3.540 3.290 3.360 50,874 -0.07(-2.15%)
Sep 18, 2023 3.400 3.490 3.390 3.434 7,188 +0.02(+0.70%)
Sep 15, 2023 3.500 3.550 3.348 3.410 14,000 -0.03(-0.87%)
Sep 14, 2023 3.360 3.540 3.280 3.440 104,690 +0.09(+2.69%)
Sep 13, 2023 3.360 3.410 3.330 3.350 17,729 -0.01(-0.30%)
Sep 12, 2023 3.430 3.430 3.320 3.360 13,413 -0.05(-1.47%)
Sep 11, 2023 3.493 3.493 3.370 3.410 46,779 -0.02(-0.58%)
Sep 08, 2023 3.500 3.535 3.400 3.430 59,019 -0.10(-2.83%)
Sep 07, 2023 3.560 3.590 3.512 3.530 13,593 -0.06(-1.67%)
Sep 06, 2023 3.710 3.740 3.590 3.590 81,293 -0.16(-4.27%)
Sep 05, 2023 3.770 3.770 3.567 3.750 36,050 -0.02(-0.53%)
Sep 01, 2023 3.740 3.828 3.660 3.770 60,076 +0.05(+1.34%)
Aug 31, 2023 3.820 3.840 3.690 3.720 59,512 -0.15(-3.88%)
Aug 30, 2023 3.540 4.000 3.510 3.870 85,069 +0.26(+7.20%)
Aug 29, 2023 3.500 3.610 3.390 3.610 46,953 +0.10(+2.85%)
Aug 28, 2023 3.530 3.530 3.400 3.510 33,074 +0.05(+1.45%)
Aug 25, 2023 3.510 3.550 3.420 3.460 38,561 -0.08(-2.26%)
Aug 24, 2023 3.570 3.600 3.410 3.540 39,395 +0.01(+0.28%)
Aug 23, 2023 3.400 3.600 3.380 3.530 74,759 +0.06(+1.73%)
Aug 22, 2023 3.520 3.520 3.330 3.470 31,525 +0.01(+0.29%)
Aug 21, 2023 3.480 3.580 3.300 3.460 53,099 +0.09(+2.67%)
Aug 18, 2023 3.480 3.510 3.340 3.370 49,893 -0.07(-2.03%)
Aug 17, 2023 3.760 3.760 3.360 3.440 118,916 -0.26(-7.03%)
Aug 16, 2023 3.780 3.800 3.595 3.700 125,031 -0.09(-2.37%)
Aug 15, 2023 3.940 3.990 3.760 3.790 136,262 -0.21(-5.25%)
Aug 14, 2023 4.100 4.150 3.946 4.000 65,976 -0.15(-3.61%)
Aug 11, 2023 4.000 4.160 3.960 4.150 78,985 +0.11(+2.72%)
Aug 10, 2023 4.090 4.090 3.945 4.040 108,726 -0.01(-0.25%)
Aug 09, 2023 4.000 4.070 3.960 4.050 63,931 +0.03(+0.75%)
Aug 08, 2023 4.120 4.140 3.915 4.020 190,642 -0.17(-4.06%)
Aug 07, 2023 4.400 4.420 4.100 4.190 153,115 -0.08(-1.87%)
Aug 04, 2023 4.390 4.390 4.050 4.270 363,958 +0.07(+1.67%)
Aug 03, 2023 3.990 4.425 3.950 4.200 701,572 +0.36(+9.38%)
Aug 02, 2023 3.880 3.910 3.800 3.840 167,282 -0.05(-1.29%)
Aug 01, 2023 3.930 4.005 3.760 3.890 600,144 -0.77(-16.52%)
Jul 31, 2023 4.490 4.830 4.400 4.660 318,618 +0.33(+7.62%)
Jul 28, 2023 4.300 4.440 4.120 4.330 167,467 +0.03(+0.70%)
Jul 27, 2023 4.350 4.350 3.910 4.300 166,161 +0.03(+0.70%)
Jul 26, 2023 3.770 4.330 3.770 4.270 309,839 +0.46(+12.07%)
Jul 25, 2023 3.700 4.030 3.700 3.810 76,786 +0.09(+2.42%)
Jul 24, 2023 3.690 3.860 3.590 3.720 40,259 +0.03(+0.81%)
Jul 21, 2023 3.800 3.800 3.585 3.690 71,061 -0.07(-1.86%)
Jul 20, 2023 4.010 4.010 3.600 3.760 149,187 -0.20(-5.05%)
Jul 19, 2023 4.050 4.100 3.820 3.960 55,757 -0.09(-2.22%)
Jul 18, 2023 3.990 4.143 3.800 4.050 160,377 +0.15(+3.85%)
Jul 17, 2023 3.600 3.950 3.600 3.900 119,196 +0.30(+8.33%)
Jul 14, 2023 3.550 3.600 3.440 3.600 47,222 +0.04(+1.12%)
Jul 13, 2023 3.520 3.629 3.491 3.560 85,914 +0.01(+0.28%)
Jul 12, 2023 3.630 3.630 3.450 3.550 73,870 +0.03(+0.85%)
Jul 11, 2023 3.600 3.630 3.430 3.520 115,674 +0.01(+0.28%)
Jul 10, 2023 3.600 3.628 3.460 3.510 86,514 -0.06(-1.68%)
Jul 07, 2023 3.570 3.620 3.500 3.570 84,822 +0.03(+0.85%)
Jul 06, 2023 3.870 3.870 3.500 3.540 81,563 -0.19(-5.09%)
Jul 05, 2023 3.820 3.860 3.700 3.730 62,324 -0.07(-1.84%)
Jul 03, 2023 3.730 3.845 3.670 3.800 48,331 +0.07(+1.88%)
Jun 30, 2023 3.990 3.990 3.670 3.730 82,973 -0.06(-1.58%)
Jun 29, 2023 3.900 3.950 3.770 3.790 54,770 +0.00(+0.00%)
Jun 28, 2023 3.840 3.915 3.790 3.790 57,202 -0.11(-2.82%)
Jun 27, 2023 4.010 4.010 3.870 3.900 39,943 -0.07(-1.76%)
Jun 26, 2023 3.940 3.980 3.800 3.970 58,086 +0.08(+2.06%)
Jun 23, 2023 3.950 3.958 3.825 3.890 65,376 -0.05(-1.27%)
Jun 22, 2023 4.110 4.110 3.880 3.940 58,362 -0.21(-5.06%)
Jun 21, 2023 4.170 4.196 4.079 4.150 27,404 +0.01(+0.24%)
Jun 20, 2023 4.190 4.190 4.060 4.140 57,353 -0.02(-0.48%)
Jun 16, 2023 4.250 4.350 4.100 4.160 80,875 -0.13(-3.03%)
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.