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 | 0.0385 | 6.41666666667 | 0.6 | 0.67 | 0.5003 | 74556 | 0.56001315 | CS |
| 4 | 0.0081 | 1.28489847716 | 0.6304 | 0.7 | 0.5003 | 44116 | 0.60396369 | CS |
| 12 | 0.0385 | 6.41666666667 | 0.6 | 0.77 | 0.5 | 62150 | 0.63125145 | CS |
| 26 | -0.5315 | -45.4273504274 | 1.17 | 1.2 | 0.5 | 85546 | 0.77051224 | CS |
| 52 | -3.5515 | -84.7613365155 | 4.19 | 4.83 | 0.5 | 86580 | 1.93066823 | CS |
| 156 | -9.4715 | -93.684470821 | 10.11 | 10.79 | 0.5 | 55316 | 3.81862786 | CS |
| 260 | -13.8515 | -95.5935127674 | 14.49 | 17.9 | 0.5 | 87914 | 8.10578807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 0.631 | 0.1211 | 23.75 | 0.51 | 0.669899 | 0.5006 | 777195 |
| 1718750100 | 0.5099 | -0.0455 | -8.19 | 0.5356 | 0.549 | 0.5003 | 67704 |
| 1718663700 | 0.5554 | -0.0095 | -1.68 | 0.555 | 0.5554 | 0.53 | 72938 |
| 1718404500 | 0.5649 | -0.0251 | -4.25 | 0.58 | 0.6 | 0.56 | 39681 |
| 1718318100 | 0.59 | -0.0261 | -4.24 | 0.6 | 0.67 | 0.58 | 117899 |
| 1718231700 | 0.6161 | -0.0339 | -5.22 | 0.64 | 0.65 | 0.58 | 55554 |
| 1718145300 | 0.65 | 0 | 0.00 | 0.631 | 0.65 | 0.5814 | 49475 |
| 1718058900 | 0.65 | 0.0105 | 1.64 | 0.659 | 0.7 | 0.6201 | 94900 |
| 1717799700 | 0.6395 | 0.0485 | 8.21 | 0.6201 | 0.65 | 0.62 | 49840 |
| 1717713300 | 0.591 | -0.0389 | -6.18 | 0.6182 | 0.62 | 0.591 | 22218 |
| 1717626900 | 0.6299 | 0.0099 | 1.60 | 0.638 | 0.65 | 0.5699999 | 72292 |
| 1717540500 | 0.62 | -0.0072 | -1.15 | 0.65 | 0.65 | 0.600001 | 14680 |
| 1717454100 | 0.6272 | 0.0032 | 0.51 | 0.65 | 0.68 | 0.626 | 22390 |
| 1717194900 | 0.624 | -0.0185 | -2.88 | 0.65 | 0.65 | 0.6011 | 21900 |
| 1717108500 | 0.6425 | 0.0424 | 7.07 | 0.61 | 0.65 | 0.6001 | 20227 |
| 1717022100 | 0.6001 | -0.017299 | -2.80 | 0.63 | 0.63 | 0.58 | 21939 |
| 1716935700 | 0.617399 | -0.000101 | -0.02 | 0.61 | 0.6175 | 0.6 | 12560 |
| 1716590100 | 0.6175 | 0.0075 | 1.23 | 0.6185 | 0.65 | 0.61 | 18882 |
| 1716503700 | 0.61 | -0.039899 | -6.14 | 0.6304 | 0.65 | 0.61 | 19001 |
| 1716417300 | 0.649899 | 0.029899 | 4.82 | 0.629 | 0.6889999 | 0.6 | 129551 |
| 1716330900 | 0.62 | -0.04 | -6.06 | 0.705 | 0.72 | 0.6 | 37271 |
| 1716244500 | 0.66 | -0.036873 | -5.29 | 0.7163 | 0.7199 | 0.66 | 15931 |
| 1715985300 | 0.696873 | 0.001973 | 0.28 | 0.7 | 0.7 | 0.6821 | 29196 |
| 1715898900 | 0.6949 | -0.0041 | -0.59 | 0.6899999 | 0.724499 | 0.68 | 28678 |
| 1715812500 | 0.699 | 0.0084 | 1.22 | 0.6899999 | 0.7 | 0.6545 | 14941 |
| 1715726100 | 0.6906 | -0.0289 | -4.02 | 0.74 | 0.75 | 0.684 | 39117 |
| 1715639700 | 0.7195 | 0.0185 | 2.64 | 0.72 | 0.7451 | 0.68 | 64712 |
| 1715380500 | 0.701 | -0.069 | -8.96 | 0.7609 | 0.7625999 | 0.6776 | 153602 |
| 1715294100 | 0.77 | 0.1062001 | 16.00 | 0.68 | 0.77 | 0.641 | 400973 |
| 1715207700 | 0.6637999 | 0.0137999 | 2.12 | 0.64 | 0.6879999 | 0.62 | 96543 |
| 1715121300 | 0.65 | 0.0426 | 7.01 | 0.615 | 0.65 | 0.595 | 37340 |
| 1715034900 | 0.6074 | 0.0077 | 1.28 | 0.6183999 | 0.642 | 0.56 | 19976 |
| 1714775700 | 0.5997 | -0.0103 | -1.69 | 0.65 | 0.66 | 0.5722 | 33329 |
| 1714689300 | 0.61 | -0.0182 | -2.90 | 0.64 | 0.65 | 0.61 | 18130 |
| 1714602900 | 0.6282 | 0.0182 | 2.98 | 0.62 | 0.65 | 0.61 | 10876 |
| 1714516500 | 0.61 | -0.035 | -5.43 | 0.65 | 0.6599 | 0.61 | 15375 |
| 1714430100 | 0.645 | 0.0469 | 7.84 | 0.61 | 0.65 | 0.5696 | 41005 |
| 1714170900 | 0.5981 | 0.0351001 | 6.23 | 0.5709999 | 0.5988 | 0.55 | 79391 |
| 1714084500 | 0.5629999 | 0.0219999 | 4.07 | 0.52 | 0.5635 | 0.52 | 237176 |
| 1713998100 | 0.541 | -0.0293 | -5.14 | 0.5662 | 0.5749 | 0.5 | 56637 |
| 1713911700 | 0.5703 | -0.0166 | -2.83 | 0.5867 | 0.5867 | 0.5665 | 25595 |
| 1713825300 | 0.5869 | 0.0519 | 9.70 | 0.5301 | 0.59 | 0.5201 | 27101 |
| 1713566100 | 0.535 | -0.0235 | -4.21 | 0.56 | 0.56 | 0.527 | 35145 |
| 1713479700 | 0.5585 | 0.0254 | 4.76 | 0.5329 | 0.5585 | 0.512 | 42649 |
| 1713393300 | 0.5331 | 0.0209 | 4.08 | 0.5983 | 0.6 | 0.5122 | 105054 |
| 1713306900 | 0.5122 | -0.0568 | -9.98 | 0.59 | 0.6 | 0.512 | 75817 |
| 1713220500 | 0.5689999 | -0.0782 | -12.08 | 0.65 | 0.65 | 0.551 | 101699 |
| 1712961300 | 0.6472 | 0.0437 | 7.24 | 0.6 | 0.6472 | 0.595 | 29292 |
| 1712874900 | 0.6035 | 0.001 | 0.17 | 0.605 | 0.617 | 0.58 | 19171 |
| 1712788500 | 0.6025 | -0.045 | -6.95 | 0.64 | 0.6475 | 0.6011 | 24785 |
| 1712702100 | 0.6475 | -0.003 | -0.46 | 0.66 | 0.6889999 | 0.64 | 38499 |
| 1712615700 | 0.6505 | -0.0097 | -1.47 | 0.7 | 0.7 | 0.65 | 33862 |
| 1712356500 | 0.6602 | -0.0147 | -2.18 | 0.7191999 | 0.72 | 0.65 | 56391 |
| 1712270100 | 0.6749 | 0.0607 | 9.88 | 0.64 | 0.7 | 0.6 | 108355 |
| 1712183700 | 0.6142 | 0.0143 | 2.38 | 0.59 | 0.72 | 0.58 | 336615 |
| 1712097300 | 0.5999 | -0.0001 | -0.02 | 0.6 | 0.6199 | 0.5803 | 20920 |
| 1712010900 | 0.6 | 0.0047 | 0.79 | 0.5839 | 0.65 | 0.575 | 43234 |
| 1711665300 | 0.5953 | -0.0047 | -0.78 | 0.6 | 0.615 | 0.59 | 64546 |
| 1711578900 | 0.6 | 0.0001 | 0.02 | 0.582 | 0.6 | 0.5805 | 24169 |
| 1711492500 | 0.5999 | -0.0001 | -0.02 | 0.6 | 0.6 | 0.5805 | 47409 |
| 1711406100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5804 | 19398 |
| 1711146900 | 0.6 | 0.0049 | 0.82 | 0.62 | 0.630397 | 0.5951 | 55889 |
| 1711060500 | 0.5951 | 0.0049001 | 0.83 | 0.62 | 0.63 | 0.59 | 40951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
