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 )

0.6240 -0.0185 (-2.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.820 3.840 3.690 3.720 59,512 -0.15(-3.88%)
Aug 30, 2023 3.540 4.000 3.510 3.870 85,069 +0.26(+7.20%)
Aug 29, 2023 3.500 3.610 3.390 3.610 46,953 +0.10(+2.85%)
Aug 28, 2023 3.530 3.530 3.400 3.510 33,074 +0.05(+1.45%)
Aug 25, 2023 3.510 3.550 3.420 3.460 38,561 -0.08(-2.26%)
Aug 24, 2023 3.570 3.600 3.410 3.540 39,395 +0.01(+0.28%)
Aug 23, 2023 3.400 3.600 3.380 3.530 74,759 +0.06(+1.73%)
Aug 22, 2023 3.520 3.520 3.330 3.470 31,525 +0.01(+0.29%)
Aug 21, 2023 3.480 3.580 3.300 3.460 53,099 +0.09(+2.67%)
Aug 18, 2023 3.480 3.510 3.340 3.370 49,893 -0.07(-2.03%)
Aug 17, 2023 3.760 3.760 3.360 3.440 118,916 -0.26(-7.03%)
Aug 16, 2023 3.780 3.800 3.595 3.700 125,031 -0.09(-2.37%)
Aug 15, 2023 3.940 3.990 3.760 3.790 136,262 -0.21(-5.25%)
Aug 14, 2023 4.100 4.150 3.946 4.000 65,976 -0.15(-3.61%)
Aug 11, 2023 4.000 4.160 3.960 4.150 78,985 +0.11(+2.72%)
Aug 10, 2023 4.090 4.090 3.945 4.040 108,726 -0.01(-0.25%)
Aug 09, 2023 4.000 4.070 3.960 4.050 63,931 +0.03(+0.75%)
Aug 08, 2023 4.120 4.140 3.915 4.020 190,642 -0.17(-4.06%)
Aug 07, 2023 4.400 4.420 4.100 4.190 153,115 -0.08(-1.87%)
Aug 04, 2023 4.390 4.390 4.050 4.270 363,958 +0.07(+1.67%)
Aug 03, 2023 3.990 4.425 3.950 4.200 701,572 +0.36(+9.38%)
Aug 02, 2023 3.880 3.910 3.800 3.840 167,282 -0.05(-1.29%)
Aug 01, 2023 3.930 4.005 3.760 3.890 600,144 -0.77(-16.52%)
Jul 31, 2023 4.490 4.830 4.400 4.660 318,618 +0.33(+7.62%)
Jul 28, 2023 4.300 4.440 4.120 4.330 167,467 +0.03(+0.70%)
Jul 27, 2023 4.350 4.350 3.910 4.300 166,161 +0.03(+0.70%)
Jul 26, 2023 3.770 4.330 3.770 4.270 309,839 +0.46(+12.07%)
Jul 25, 2023 3.700 4.030 3.700 3.810 76,786 +0.09(+2.42%)
Jul 24, 2023 3.690 3.860 3.590 3.720 40,259 +0.03(+0.81%)
Jul 21, 2023 3.800 3.800 3.585 3.690 71,061 -0.07(-1.86%)
Jul 20, 2023 4.010 4.010 3.600 3.760 149,187 -0.20(-5.05%)
Jul 19, 2023 4.050 4.100 3.820 3.960 55,757 -0.09(-2.22%)
Jul 18, 2023 3.990 4.143 3.800 4.050 160,377 +0.15(+3.85%)
Jul 17, 2023 3.600 3.950 3.600 3.900 119,196 +0.30(+8.33%)
Jul 14, 2023 3.550 3.600 3.440 3.600 47,222 +0.04(+1.12%)
Jul 13, 2023 3.520 3.629 3.491 3.560 85,914 +0.01(+0.28%)
Jul 12, 2023 3.630 3.630 3.450 3.550 73,870 +0.03(+0.85%)
Jul 11, 2023 3.600 3.630 3.430 3.520 115,674 +0.01(+0.28%)
Jul 10, 2023 3.600 3.628 3.460 3.510 86,514 -0.06(-1.68%)
Jul 07, 2023 3.570 3.620 3.500 3.570 84,822 +0.03(+0.85%)
Jul 06, 2023 3.870 3.870 3.500 3.540 81,563 -0.19(-5.09%)
Jul 05, 2023 3.820 3.860 3.700 3.730 62,324 -0.07(-1.84%)
Jul 03, 2023 3.730 3.845 3.670 3.800 48,331 +0.07(+1.88%)
Jun 30, 2023 3.990 3.990 3.670 3.730 82,973 -0.06(-1.58%)
Jun 29, 2023 3.900 3.950 3.770 3.790 54,770 +0.00(+0.00%)
Jun 28, 2023 3.840 3.915 3.790 3.790 57,202 -0.11(-2.82%)
Jun 27, 2023 4.010 4.010 3.870 3.900 39,943 -0.07(-1.76%)
Jun 26, 2023 3.940 3.980 3.800 3.970 58,086 +0.08(+2.06%)
Jun 23, 2023 3.950 3.958 3.825 3.890 65,376 -0.05(-1.27%)
Jun 22, 2023 4.110 4.110 3.880 3.940 58,362 -0.21(-5.06%)
Jun 21, 2023 4.170 4.196 4.079 4.150 27,404 +0.01(+0.24%)
Jun 20, 2023 4.190 4.190 4.060 4.140 57,353 -0.02(-0.48%)
Jun 16, 2023 4.250 4.350 4.100 4.160 80,875 -0.13(-3.03%)
Jun 15, 2023 4.450 4.450 4.160 4.290 143,265 -0.36(-7.74%)
Jun 14, 2023 4.980 4.980 4.650 4.650 88,922 -0.33(-6.63%)
Jun 13, 2023 4.480 5.100 4.401 4.980 95,357 +0.58(+13.18%)
Jun 12, 2023 4.560 4.590 4.320 4.400 94,308 -0.08(-1.79%)
Jun 09, 2023 5.280 5.300 4.270 4.480 215,722 -0.57(-11.29%)
Jun 08, 2023 5.420 5.420 4.960 5.050 258,030 +0.05(+1.00%)
Jun 07, 2023 5.180 5.600 4.910 5.000 675,731 +0.10(+2.04%)
Jun 06, 2023 4.450 4.900 4.430 4.900 361,693 +0.67(+15.84%)
Jun 05, 2023 4.440 4.440 4.180 4.230 24,420 -0.12(-2.76%)
Jun 02, 2023 4.250 4.449 4.220 4.350 29,119 +0.19(+4.69%)
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.