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 | -0.37 | -19.2708333333 | 1.92 | 1.95 | 1.52 | 795256 | 1.78635778 | CS |
| 4 | -0.04 | -2.51572327044 | 1.59 | 3.9 | 1.4 | 16471039 | 2.07624641 | CS |
| 12 | -1.68 | -52.0123839009 | 3.23 | 4.01 | 1.3 | 5761400 | 2.15675306 | CS |
| 26 | -60.3475 | -97.4958600913 | 61.8975 | 67.5 | 1.3 | 3043953 | 3.28036956 | CS |
| 52 | -99.7 | -98.4691358025 | 101.25 | 136.35 | 1.3 | 1562975 | 6.1120023 | CS |
| 156 | -578.95 | -99.7329888028 | 580.5 | 1186.65 | 1.3 | 553699 | 39.40081771 | CS |
| 260 | -1954.6 | -99.9207627227 | 1956.15 | 2416.5 | 1.3 | 440962 | 196.08045173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.55 | -0.3 | -16.22 | 1.6399999 | 1.66 | 1.52 | 473935 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | 0.01 | 0.54 | 1.85 | 1.95 | 1.85 | 946325 |
| 1737502500 | 1.84 | -0.07 | -3.66 | 1.96 | 1.96 | 1.7921 | 984891 |
| 1737156900 | 1.91 | 0.08 | 4.37 | 1.81 | 1.97 | 1.79 | 1234843 |
| 1737070500 | 1.83 | -0.22 | -10.73 | 1.8 | 1.95 | 1.77 | 1799144 |
| 1736984100 | 2.05 | 0.65 | 46.43 | 2.0299999 | 2.55 | 1.7 | 66975951 |
| 1736897700 | 1.4 | -0.24 | -14.63 | 1.52 | 1.5584 | 1.4 | 10526329 |
| 1736811300 | 1.6399999 | -0.51 | -23.72 | 1.67 | 1.73 | 1.51 | 3779907 |
| 1736552100 | 2.15 | 0.63 | 41.45 | 2.3 | 3.9 | 2.05 | 175379291 |
| 1736379300 | 1.52 | -0.13 | -7.88 | 1.68 | 1.68 | 1.51 | 228212 |
| 1736292900 | 1.65 | 0.07 | 4.43 | 1.59 | 1.71 | 1.561 | 204623 |
| 1736206500 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6399999 | 1.57 | 166406 |
| 1735947300 | 1.6 | 0.09 | 5.96 | 1.54 | 1.615 | 1.52 | 202280 |
| 1735860900 | 1.51 | -0.08 | -5.03 | 1.58 | 1.6399999 | 1.5 | 216610 |
| 1735688100 | 1.59 | 0.04 | 2.58 | 1.57 | 1.71 | 1.56 | 641691 |
| 1735601700 | 1.55 | -0.07 | -4.32 | 1.59 | 1.62 | 1.52 | 419236 |
| 1735342500 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.7629 | 1.52 | 883351 |
| 1735256100 | 1.57 | 0.08 | 5.37 | 1.47 | 1.61 | 1.43 | 528846 |
| 1735077840 | 1.49 | -0.06 | -3.87 | 1.6399999 | 1.65 | 1.47 | 6217847 |
| 1734996900 | 1.55 | 0.06 | 4.03 | 1.55 | 1.73 | 1.4897 | 548828 |
| 1734737700 | 1.49 | -0.03 | -1.97 | 1.52 | 1.53 | 1.42 | 184038 |
| 1734651300 | 1.52 | 0.02 | 1.33 | 1.54 | 1.59 | 1.48 | 340510 |
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5398 | 1.44 | 267596 |
| 1734478500 | 1.46 | -0.01 | -0.68 | 1.51 | 1.55 | 1.3 | 380825 |
| 1734392100 | 1.47 | 0.02 | 1.38 | 1.52 | 1.5981 | 1.45 | 507956 |
| 1734132900 | 1.45 | -0.26 | -15.20 | 1.72 | 1.7474 | 1.3799999 | 785768 |
| 1734046500 | 1.71 | -0.05 | -2.84 | 1.77 | 1.7897 | 1.68 | 210780 |
| 1733960100 | 1.76 | 0.03 | 1.73 | 1.8 | 1.83 | 1.68 | 274077 |
| 1733873700 | 1.73 | 0.08 | 4.85 | 1.69 | 1.8 | 1.6 | 308010 |
| 1733787300 | 1.65 | -0.07 | -4.07 | 1.77 | 1.7833 | 1.6 | 363101 |
| 1733528100 | 1.72 | -0.05 | -2.82 | 1.77 | 1.8303 | 1.71 | 149056 |
| 1733441700 | 1.77 | 0.11 | 6.63 | 1.6299999 | 1.799 | 1.6299999 | 310703 |
| 1733355300 | 1.66 | -0.14 | -7.78 | 1.73 | 1.79 | 1.62 | 312764 |
| 1733268900 | 1.8 | -0.19 | -9.55 | 1.83 | 1.88 | 1.54 | 725609 |
| 1733182500 | 1.99 | -0.21 | -9.55 | 2.72 | 2.72 | 1.98 | 7961378 |
| 1732917840 | 2.2 | 0.12 | 5.77 | 2.1 | 2.35 | 2.1 | 54898 |
| 1732750500 | 2.08 | -0.22 | -9.57 | 2.21 | 2.294 | 2.08 | 203117 |
| 1732664100 | 2.3 | -0.13 | -5.35 | 2.43 | 2.5294 | 2.2 | 62147 |
| 1732577700 | 2.43 | -0.27 | -10.00 | 2.7 | 2.79 | 2.4 | 215329 |
| 1732318500 | 2.7 | -0.07 | -2.53 | 2.65 | 2.8 | 2.55 | 168365 |
| 1732232100 | 2.77 | 0.04 | 1.47 | 2.83 | 2.98 | 2.7328 | 445686 |
| 1732145700 | 2.73 | -0.18 | -6.19 | 2.83 | 3 | 2.69 | 78175 |
| 1732059300 | 2.91 | 0.13 | 4.68 | 2.71 | 2.9775999 | 2.65 | 128122 |
| 1731972900 | 2.7799999 | 0.02 | 0.72 | 2.82 | 2.8892 | 2.5299999 | 151902 |
| 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 | 221039 |
| 1731540900 | 2.85 | -0.24 | -7.77 | 2.89 | 3 | 2.7599999 | 358945 |
| 1731454500 | 3.09 | -0.03 | -0.96 | 2.9 | 3.17 | 2.9 | 206894 |
| 1731368100 | 3.12 | -0.25 | -7.42 | 3.0099999 | 3.29 | 2.85 | 388707 |
| 1731108900 | 3.37 | 0.38 | 12.71 | 4.01 | 4.07 | 3.2146 | 24048512 |
| 1731022500 | 2.99 | -0.18 | -5.68 | 3.23 | 3.23 | 2.88 | 68068 |
| 1730936100 | 3.17 | -0.1 | -3.06 | 3.42 | 3.42 | 3.16 | 35782 |
| 1730849700 | 3.27 | 0.07 | 2.19 | 3.27 | 3.3014 | 3.09 | 102569 |
| 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 | 47424 |
| 1730414100 | 3.36 | -0.09 | -2.61 | 3.4 | 3.69 | 3.35 | 45988 |
| 1730327700 | 3.45 | -0.18 | -4.96 | 3.63 | 3.695 | 3.35 | 50485 |
| 1730241300 | 3.63 | -0.19 | -4.97 | 3.85 | 3.89 | 3.52 | 119886 |
| 1730154900 | 3.82 | -0.13 | -3.29 | 4 | 4.0607 | 3.71 | 50720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
