Vision Marine Technologies Inc (VMAR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0974 | -5.57399565068 | 1.7474 | 1.7474 | 1.3 | 444901 | 1.47226867 | CS |
| 4 | -1.03 | -38.4328358209 | 2.68 | 2.8 | 1.3 | 703399 | 1.87352969 | CS |
| 12 | -3.435 | -67.5516224189 | 5.085 | 5.3499 | 1.3 | 812847 | 3.10971433 | CS |
| 26 | -67.2 | -97.6034858388 | 68.85 | 102.5325 | 1.3 | 856503 | 11.35384868 | CS |
| 52 | -156.3 | -98.955365622 | 157.95 | 162 | 1.3 | 477030 | 19.51361147 | CS |
| 156 | -736.8 | -99.7765590087 | 738.45 | 1186.65 | 1.3 | 192288 | 117.23955086 | CS |
| 260 | -1954.5 | -99.9156506403 | 1956.15 | 2416.5 | 1.3 | 184991 | 474.01215041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.49 | -0.03 | -1.97 | 1.52 | 1.53 | 1.42 | 179103 |
| 1734651300 | 1.52 | 0.02 | 1.33 | 1.5257 | 1.59 | 1.48 | 336035 |
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5398 | 1.44 | 254371 |
| 1734478500 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.3 | 374270 |
| 1734392100 | 1.47 | 0.02 | 1.38 | 1.5 | 1.5981 | 1.45 | 477654 |
| 1734132900 | 1.45 | -0.26 | -15.20 | 1.7474 | 1.7474 | 1.3799999 | 782176 |
| 1734046500 | 1.71 | -0.05 | -2.84 | 1.7511 | 1.77 | 1.68 | 198897 |
| 1733960100 | 1.76 | 0.03 | 1.73 | 1.81 | 1.83 | 1.68 | 247023 |
| 1733873700 | 1.73 | 0.08 | 4.85 | 1.6899 | 1.8 | 1.6 | 296583 |
| 1733787300 | 1.65 | -0.07 | -4.07 | 1.75 | 1.78 | 1.6 | 354316 |
| 1733528100 | 1.72 | -0.05 | -2.82 | 1.77 | 1.8303 | 1.71 | 146036 |
| 1733441700 | 1.77 | 0.11 | 6.63 | 1.6581999 | 1.799 | 1.6399999 | 297815 |
| 1733355300 | 1.66 | -0.14 | -7.78 | 1.73 | 1.79 | 1.62 | 302694 |
| 1733268900 | 1.8 | -0.19 | -9.55 | 1.81 | 1.88 | 1.54 | 716682 |
| 1733182500 | 1.99 | -0.21 | -9.55 | 2.72 | 2.72 | 1.98 | 7905633 |
| 1732917840 | 2.2 | 0.12 | 5.77 | 2.1 | 2.35 | 2.1 | 49256 |
| 1732750500 | 2.08 | -0.22 | -9.57 | 2.21 | 2.294 | 2.08 | 202913 |
| 1732664100 | 2.3 | -0.13 | -5.35 | 2.43 | 2.5294 | 2.2 | 60371 |
| 1732577700 | 2.43 | -0.27 | -10.00 | 2.7 | 2.79 | 2.4 | 214908 |
| 1732318500 | 2.7 | -0.07 | -2.53 | 2.68 | 2.8 | 2.58 | 146947 |
| 1732232100 | 2.77 | 0.04 | 1.47 | 2.83 | 2.98 | 2.7328 | 445429 |
| 1732145700 | 2.73 | -0.18 | -6.19 | 2.88 | 3 | 2.69 | 76841 |
| 1732059300 | 2.91 | 0.13 | 4.68 | 2.7 | 2.9775999 | 2.65 | 125376 |
| 1731972900 | 2.7799999 | 0.02 | 0.72 | 2.86 | 2.8892 | 2.5299999 | 144657 |
| 1731713700 | 2.7599999 | -0.14 | -4.83 | 2.87 | 2.97 | 2.7599999 | 90503 |
| 1731627300 | 2.9 | 0.05 | 1.75 | 2.93 | 3.0099999 | 2.81 | 221038 |
| 1731540900 | 2.85 | -0.24 | -7.77 | 2.955 | 3 | 2.7599999 | 347474 |
| 1731454500 | 3.09 | -0.03 | -0.96 | 2.9 | 3.17 | 2.9 | 206881 |
| 1731368100 | 3.12 | -0.25 | -7.42 | 3.0099999 | 3.29 | 2.85 | 378053 |
| 1731108900 | 3.37 | 0.38 | 12.71 | 4.01 | 4.01 | 3.2146 | 23584284 |
| 1731022500 | 2.99 | -0.18 | -5.68 | 3.18 | 3.2 | 2.88 | 65447 |
| 1730936100 | 3.17 | -0.1 | -3.06 | 3.35 | 3.365 | 3.16 | 36868 |
| 1730849700 | 3.27 | 0.07 | 2.19 | 3.25 | 3.3 | 3.09 | 99431 |
| 1730763300 | 3.2 | -0.02 | -0.62 | 3.23 | 3.45 | 3.2 | 42736 |
| 1730500500 | 3.22 | -0.14 | -4.17 | 3.35 | 3.46 | 3.22 | 47370 |
| 1730414100 | 3.36 | -0.09 | -2.61 | 3.4 | 3.69 | 3.35 | 45663 |
| 1730327700 | 3.45 | -0.18 | -4.96 | 3.65 | 3.695 | 3.35 | 50152 |
| 1730241300 | 3.63 | -0.19 | -4.97 | 3.85 | 3.89 | 3.52 | 119855 |
| 1730154900 | 3.82 | -0.13 | -3.29 | 4 | 4.05 | 3.71 | 49934 |
| 1729895700 | 3.95 | 0.03 | 0.77 | 3.92 | 4.2 | 3.69 | 177915 |
| 1729809300 | 3.92 | -0.1 | -2.49 | 4.08 | 4.11 | 3.81 | 121745 |
| 1729722900 | 4.0199999 | 0.22 | 5.79 | 3.85 | 4.11 | 3.8124 | 82888 |
| 1729636500 | 3.8 | 0.15 | 4.11 | 3.67 | 3.9499 | 3.67 | 76328 |
| 1729550100 | 3.65 | -0.27 | -6.89 | 3.88 | 4.1202 | 3.6 | 73305 |
| 1729290900 | 3.92 | -0.38 | -8.84 | 4.26 | 4.3099999 | 3.85 | 124510 |
| 1729204500 | 4.3 | 0.09 | 2.14 | 4.39 | 4.5998 | 4.2 | 133343 |
| 1729118100 | 4.21 | 0.13 | 3.19 | 4.07 | 4.4 | 3.5 | 190775 |
| 1729031700 | 4.08 | -0.56 | -12.07 | 4.41 | 5.09 | 4.08 | 395862 |
| 1728945300 | 4.64 | 1.42 | 44.10 | 3.22 | 5.3499 | 3.1001 | 3046423 |
| 1728686100 | 3.22 | 0.22 | 7.33 | 3.0299999 | 3.4 | 2.88 | 86474 |
| 1728599700 | 3 | -0.2 | -6.14 | 3.0002 | 3.85 | 2.69 | 238727 |
| 1728513300 | 3.1962 | -0.7 | -18.05 | 3.64 | 3.95 | 3.14 | 223480 |
| 1728426900 | 3.9 | -0.63 | -13.85 | 4.29 | 4.99 | 3.6014 | 522914 |
| 1728340500 | 4.527 | 0.15 | 3.52 | 4.5 | 4.95 | 4.2299999 | 144607 |
| 1728081300 | 4.3731 | -0.4 | -8.30 | 4.644 | 4.851 | 4.1156999 | 100968 |
| 1727994900 | 4.7691 | -0.05 | -0.97 | 4.8141 | 4.86 | 4.5494999 | 16495 |
| 1727908500 | 4.8159 | -0.2 | -3.97 | 5.103 | 5.13 | 4.779 | 14935 |
| 1727822100 | 5.0148 | -0.16 | -3.06 | 5.2947 | 5.2947 | 4.95 | 12131 |
| 1727735520 | 5.1731999 | 0.11 | 2.10 | 5.274 | 5.274 | 5.04 | 11896 |
| 1727476500 | 5.0669999 | -0.06 | -1.23 | 5.0849999 | 5.22 | 4.95 | 23492 |
| 1727390100 | 5.13 | -0.23 | -4.36 | 5.265 | 5.3999999 | 4.95 | 31997 |
| 1727303700 | 5.364 | 0.11 | 2.02 | 5.13 | 5.58 | 4.9419 | 41011 |
| 1727217300 | 5.2578 | -0.66 | -11.22 | 5.76 | 5.9535 | 5.148 | 51061 |
| 1727130900 | 5.922 | -0.45 | -7.13 | 5.85 | 6.3 | 5.634 | 62338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
