Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.5649 -0.0251 (-4.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 6.450 6.600 6.210 6.600 14,382 +0.20(+3.12%)
Mar 30, 2022 6.320 6.600 6.314 6.400 19,789 +0.03(+0.47%)
Mar 29, 2022 6.300 6.500 6.260 6.370 13,539 +0.15(+2.41%)
Mar 28, 2022 6.240 6.700 6.200 6.220 23,136 -0.11(-1.74%)
Mar 25, 2022 6.610 6.690 6.250 6.330 18,802 +0.18(+2.93%)
Mar 24, 2022 6.600 6.600 6.110 6.150 23,948 +0.04(+0.65%)
Mar 23, 2022 6.430 6.490 6.070 6.110 63,579 -0.23(-3.63%)
Mar 22, 2022 6.540 6.680 6.090 6.340 58,076 -0.16(-2.46%)
Mar 21, 2022 6.600 6.690 6.500 6.500 12,309 -0.17(-2.55%)
Mar 18, 2022 6.800 6.885 6.490 6.670 45,642 -0.13(-1.91%)
Mar 17, 2022 6.930 7.050 6.390 6.800 76,017 +0.20(+3.03%)
Mar 16, 2022 6.100 7.080 5.560 6.600 85,385 +0.50(+8.20%)
Mar 15, 2022 6.190 6.290 6.000 6.100 37,411 +0.04(+0.66%)
Mar 14, 2022 6.510 6.510 6.050 6.060 37,319 -0.53(-8.04%)
Mar 11, 2022 6.320 6.680 6.320 6.590 35,298 +0.21(+3.29%)
Mar 10, 2022 6.270 6.400 6.250 6.380 20,212 -0.03(-0.47%)
Mar 09, 2022 6.470 6.658 6.340 6.410 14,316 +0.08(+1.18%)
Mar 08, 2022 6.220 6.564 6.220 6.335 11,071 +0.04(+0.72%)
Mar 07, 2022 7.090 7.090 6.160 6.290 102,524 -0.86(-12.03%)
Mar 04, 2022 7.520 7.580 7.030 7.150 37,631 -0.44(-5.80%)
Mar 03, 2022 7.500 7.670 7.313 7.590 69,594 +0.09(+1.27%)
Mar 02, 2022 7.300 7.770 7.300 7.495 47,401 +0.17(+2.39%)
Mar 01, 2022 7.450 7.750 7.250 7.320 90,064 -0.03(-0.41%)
Feb 28, 2022 7.060 7.430 6.800 7.350 156,681 +0.57(+8.41%)
Feb 25, 2022 6.500 6.850 6.590 6.780 106,681 +0.36(+5.61%)
Feb 24, 2022 6.500 6.470 5.910 6.420 94,050 -0.21(-3.17%)
Feb 23, 2022 6.450 6.750 6.380 6.630 47,787 +0.16(+2.47%)
Feb 22, 2022 6.330 6.750 6.180 6.470 73,939 +0.09(+1.41%)
Feb 18, 2022 6.380 0 -0.19(-2.89%)
Feb 17, 2022 6.770 6.870 6.320 6.570 64,201 -0.20(-2.95%)
Feb 16, 2022 6.140 6.970 5.900 6.770 164,469 +0.73(+12.09%)
Feb 15, 2022 5.620 6.140 5.500 6.040 67,041 +0.55(+10.02%)
Feb 14, 2022 5.540 5.540 5.011 5.490 66,330 +0.17(+3.20%)
Feb 11, 2022 4.700 5.600 4.700 5.320 449,936 +0.67(+14.41%)
Feb 10, 2022 4.600 4.650 4.450 4.650 43,859 +0.02(+0.43%)
Feb 09, 2022 4.760 4.800 4.570 4.630 42,121 -0.17(-3.54%)
Feb 08, 2022 4.720 4.960 4.720 4.800 24,527 +0.05(+1.05%)
Feb 07, 2022 4.960 4.960 4.730 4.750 39,976 +0.00(+0.00%)
Feb 04, 2022 4.930 4.930 4.720 4.750 39,240 -0.20(-4.04%)
Feb 03, 2022 5.100 4.840 4.950 9,631 +0.03(+0.61%)
Feb 02, 2022 4.950 5.210 4.820 4.920 30,515 -0.03(-0.61%)
Feb 01, 2022 5.110 5.120 4.840 4.950 47,850 +0.23(+4.87%)
Jan 31, 2022 4.350 4.720 130,664 +0.54(+12.92%)
Jan 28, 2022 4.290 4.350 3.950 4.180 78,564 -0.06(-1.42%)
Jan 27, 2022 4.300 4.500 4.180 4.240 33,145 -0.10(-2.30%)
Jan 26, 2022 4.490 4.500 4.200 4.340 12,815 -0.11(-2.47%)
Jan 25, 2022 4.400 4.450 4.110 4.450 18,803 +0.26(+6.21%)
Jan 24, 2022 4.390 4.390 3.912 4.190 29,913 -0.21(-4.77%)
Jan 21, 2022 4.550 4.550 4.290 4.400 21,546 +0.02(+0.46%)
Jan 20, 2022 4.450 4.540 4.350 4.380 24,786 -0.12(-2.77%)
Jan 19, 2022 4.560 4.700 4.415 4.505 20,600 -0.08(-1.64%)
Jan 18, 2022 4.500 4.600 4.450 4.580 47,033 +0.04(+0.88%)
Jan 14, 2022 4.540 0 +0.14(+3.18%)
Jan 13, 2022 4.760 4.767 4.400 4.400 46,464 -0.28(-5.98%)
Jan 12, 2022 4.830 4.845 4.680 4.680 21,313 -0.07(-1.47%)
Jan 11, 2022 4.820 5.060 4.660 4.750 17,138 -0.01(-0.21%)
Jan 10, 2022 4.990 5.220 4.720 4.760 39,762 -0.06(-1.24%)
Jan 07, 2022 4.840 5.000 4.800 4.820 22,685 -0.08(-1.63%)
Jan 06, 2022 4.930 5.040 4.809 4.900 40,778 -0.07(-1.41%)
Jan 05, 2022 5.480 5.480 4.940 4.970 135,126 -0.51(-9.31%)
Jan 04, 2022 5.560 5.700 5.050 5.480 636,174 +0.57(+11.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.