Vision Marine Technologies Inc. (VMAR) NASDAQ

1.38

-0.04(-2.82%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.371.381.381.441.35366,762
September 25, 20251.41.421.421.441.3995,799
September 24, 20251.411.41.41.441.3993,900
September 23, 20251.41.411.411.491.38147,100
September 22, 20251.411.41.41.441.3977,706
September 19, 20251.441.431.431.451.3884,795
September 18, 20251.491.451.451.491.42134,100
September 17, 20251.441.491.491.561.43299,200
September 16, 20251.431.441.441.481.490,649
September 15, 20251.491.421.421.511.39178,500
September 12, 20251.521.481.481.61.47211,873
September 11, 20251.41.51.51.551.4318,433
September 10, 20251.361.381.381.511.3553,308
September 09, 20251.351.291.291.371.27249,100
September 08, 20251.381.331.331.391.25267,303
September 05, 20251.341.351.351.41.33141,776
September 04, 20251.471.351.351.491.331.72M
September 03, 20251.451.51.51.541.4329,002
September 02, 20251.371.441.441.451.34186,786
August 29, 20251.381.371.371.421.3304,439
August 28, 20251.491.381.381.491.38198,921
August 27, 20251.531.441.441.561.41450,131
August 26, 20251.531.561.561.571.51199,100
August 25, 20251.581.531.531.581.52221,664
August 22, 20251.641.551.551.641.46455,811
August 21, 20251.541.611.611.631.53301,518
August 20, 20251.591.531.531.651.53577,600
August 19, 20251.831.61.61.871.61.27M
August 18, 20251.881.861.861.931.851.21M
August 15, 20252.091.941.942.151.8624.63M
August 14, 20253.52.842.843.62.84347,698
August 13, 20254.193.333.334.253.2426,000
August 12, 20255.095.075.075.174.9636,159
August 11, 20255.054.874.875.154.8734,500
August 08, 20254.954.954.955.084.8814,800
August 07, 20255.044.964.965.144.922,943
August 06, 20255.345.055.055.345.0521,700
August 05, 20255.125.315.315.315.126,712
August 04, 20255.35.155.155.355.1510,700
August 01, 20255.595.365.365.595.0514,294
July 31, 20255.615.695.695.845.5311,047
July 30, 20255.935.695.696.045.513,142
July 29, 20256.15.955.956.195.727,900
July 28, 20256.416.146.146.595.9329,400
July 25, 20256.556.66.66.66.3510,357
July 24, 20256.696.616.616.76.5611,167
July 23, 20256.196.76.76.76.1947,342
July 22, 20256.16.186.176.26.0410,196
July 21, 20256.076.16.16.286.0317,628
July 18, 202566.136.136.135.9717,439
July 17, 20255.965.995.996.085.8521,000
July 16, 20256.025.995.996.185.878,550
July 15, 202566.026.026.025.7420,882
July 14, 20256.375.915.916.375.8945,847
July 11, 20256.576.386.386.636.1841,545
July 10, 20256.56.556.556.66.3526,748
July 09, 20256.716.486.486.716.340,903
July 08, 20256.866.546.546.986.1849,509
July 07, 20257.076.476.477.376.3655,833
July 03, 20257.486.876.877.486.7282,300