Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc (NQ: VMAR )

0.6175 +0.0075 (+1.23%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.950 7.420 6.870 7.370 75,768 +0.51(+7.43%)
May 27, 2021 6.640 6.900 6.640 6.860 32,051 +0.24(+3.63%)
May 26, 2021 6.630 6.800 6.460 6.620 51,530 -0.10(-1.49%)
May 25, 2021 6.880 6.880 6.450 6.720 61,760 -0.16(-2.33%)
May 24, 2021 6.960 6.960 6.710 6.880 22,784 +0.02(+0.29%)
May 21, 2021 6.800 6.940 6.697 6.860 51,301 +0.13(+1.93%)
May 20, 2021 6.600 6.895 6.600 6.730 32,085 +0.16(+2.44%)
May 19, 2021 7.110 7.110 6.460 6.570 79,881 -0.62(-8.62%)
May 18, 2021 7.230 7.485 7.110 7.190 33,510 +0.00(+0.00%)
May 17, 2021 7.600 7.650 7.150 7.190 39,136 -0.29(-3.88%)
May 14, 2021 7.510 7.890 7.400 7.480 37,722 +0.06(+0.81%)
May 13, 2021 7.300 7.675 7.190 7.420 77,734 +0.14(+1.92%)
May 12, 2021 6.860 7.360 6.860 7.280 78,474 +0.33(+4.75%)
May 11, 2021 6.810 7.250 6.800 6.950 38,929 -0.05(-0.71%)
May 10, 2021 7.170 7.250 6.830 7.000 44,224 -0.18(-2.51%)
May 07, 2021 6.930 7.200 6.740 7.180 90,507 +0.28(+4.06%)
May 06, 2021 7.320 7.390 6.800 6.900 52,363 -0.34(-4.70%)
May 05, 2021 7.270 7.390 7.110 7.240 53,873 +0.01(+0.14%)
May 04, 2021 7.330 7.450 6.900 7.230 39,829 -0.17(-2.30%)
May 03, 2021 7.160 7.840 7.150 7.400 77,825 +0.25(+3.50%)
Apr 30, 2021 7.230 7.640 7.150 7.150 33,300 -0.14(-1.92%)
Apr 29, 2021 7.100 7.400 6.760 7.290 79,338 +0.25(+3.55%)
Apr 28, 2021 6.800 7.110 6.780 7.040 43,185 +0.24(+3.53%)
Apr 27, 2021 7.000 7.300 6.800 6.800 64,382 -0.23(-3.27%)
Apr 26, 2021 6.750 7.100 6.720 7.030 77,168 +0.24(+3.53%)
Apr 23, 2021 6.830 6.928 6.550 6.790 80,600 -0.01(-0.15%)
Apr 22, 2021 6.720 7.000 6.500 6.800 117,858 +0.20(+3.03%)
Apr 21, 2021 6.070 6.660 6.070 6.600 105,803 +0.53(+8.73%)
Apr 20, 2021 6.150 6.287 6.010 6.070 36,327 -0.09(-1.46%)
Apr 19, 2021 6.410 6.410 6.050 6.160 48,462 -0.19(-2.99%)
Apr 16, 2021 6.200 6.480 6.100 6.350 87,300 +0.19(+3.08%)
Apr 15, 2021 6.900 6.900 6.070 6.160 157,670 -0.59(-8.74%)
Apr 14, 2021 7.170 7.170 6.630 6.750 104,835 -0.27(-3.85%)
Apr 13, 2021 7.270 7.270 6.920 7.020 85,027 -0.22(-3.04%)
Apr 12, 2021 7.900 8.120 7.140 7.240 109,367 -0.70(-8.82%)
Apr 09, 2021 8.800 8.939 7.910 7.940 138,200 -0.82(-9.36%)
Apr 08, 2021 7.740 9.240 7.550 8.760 771,830 +1.02(+13.18%)
Apr 07, 2021 8.100 8.250 7.670 7.740 75,298 -0.34(-4.21%)
Apr 06, 2021 7.710 8.150 7.560 8.080 100,956 +0.40(+5.21%)
Apr 05, 2021 7.670 7.950 7.540 7.680 45,105 +0.11(+1.45%)
Apr 01, 2021 7.520 7.900 7.520 7.570 37,300 +0.07(+0.93%)
Mar 31, 2021 7.980 7.980 7.500 7.500 73,240 -0.21(-2.72%)
Mar 30, 2021 7.180 7.750 7.160 7.710 71,471 +0.37(+5.04%)
Mar 29, 2021 7.190 7.500 7.020 7.340 51,419 +0.24(+3.38%)
Mar 26, 2021 7.900 7.920 7.070 7.100 126,300 -0.40(-5.33%)
Mar 25, 2021 7.500 7.540 6.900 7.500 146,742 -0.19(-2.47%)
Mar 24, 2021 8.230 8.490 7.580 7.690 79,514 -0.43(-5.30%)
Mar 23, 2021 8.650 8.790 7.960 8.120 99,485 -0.55(-6.34%)
Mar 22, 2021 9.080 9.230 8.670 8.670 73,501 -0.34(-3.77%)
Mar 19, 2021 9.180 9.356 8.900 9.010 85,600 -0.04(-0.44%)
Mar 18, 2021 9.680 9.680 9.000 9.050 79,444 -0.51(-5.33%)
Mar 17, 2021 9.780 9.890 9.500 9.560 77,864 -0.39(-3.92%)
Mar 16, 2021 10.28 10.36 9.780 9.950 50,010 -0.31(-3.02%)
Mar 15, 2021 10.16 10.40 10.07 10.26 43,518 +0.20(+1.99%)
Mar 12, 2021 10.03 10.25 9.800 10.06 42,100 -0.04(-0.40%)
Mar 11, 2021 9.990 10.19 9.750 10.10 59,277 +0.42(+4.34%)
Mar 10, 2021 9.830 10.20 9.630 9.680 109,742 +0.22(+2.33%)
Mar 09, 2021 9.250 9.640 9.250 9.460 74,064 +0.36(+3.96%)
Mar 08, 2021 9.620 9.660 9.000 9.100 126,281 -0.18(-1.94%)
Mar 05, 2021 9.500 9.790 8.310 9.280 151,300 +0.05(+0.54%)
Mar 04, 2021 10.17 10.43 9.000 9.230 258,952 -1.00(-9.78%)
Mar 03, 2021 11.20 11.38 10.19 10.23 123,600 -1.01(-8.99%)
Mar 02, 2021 11.56 11.58 11.11 11.24 90,133 -0.12(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.