Vision Marine Technologies Inc NASDAQ:VMAR Historical Prices

Below are the 825 trading days of historical prices for VMAR.

# Exchange Symbol Date Open High Low Close
825 NASDAQ VMAR Thu, Mar 7, 2024 0.77 0.78 0.75 0.76
824 NASDAQ VMAR Wed, Mar 6, 2024 0.77 0.77 0.75 0.77
823 NASDAQ VMAR Tue, Mar 5, 2024 0.78 0.80 0.75 0.76
822 NASDAQ VMAR Mon, Mar 4, 2024 0.80 0.80 0.77 0.77
821 NASDAQ VMAR Fri, Mar 1, 2024 0.80 0.80 0.76 0.78
820 NASDAQ VMAR Thu, Feb 29, 2024 0.80 0.80 0.78 0.79
819 NASDAQ VMAR Wed, Feb 28, 2024 0.77 0.80 0.75 0.80
818 NASDAQ VMAR Tue, Feb 27, 2024 0.82 0.82 0.76 0.78
817 NASDAQ VMAR Mon, Feb 26, 2024 0.80 0.82 0.77 0.81
816 NASDAQ VMAR Fri, Feb 23, 2024 0.81 0.82 0.75 0.79
815 NASDAQ VMAR Thu, Feb 22, 2024 0.84 0.84 0.80 0.82
814 NASDAQ VMAR Wed, Feb 21, 2024 0.88 0.89 0.80 0.82
813 NASDAQ VMAR Tue, Feb 20, 2024 0.82 0.85 0.80 0.84
812 NASDAQ VMAR Fri, Feb 16, 2024 0.88 0.93 0.82 0.82
811 NASDAQ VMAR Thu, Feb 15, 2024 0.98 1.01 0.85 0.85
810 NASDAQ VMAR Wed, Feb 14, 2024 0.90 0.94 0.80 0.90
809 NASDAQ VMAR Tue, Feb 13, 2024 0.81 0.85 0.80 0.82
808 NASDAQ VMAR Mon, Feb 12, 2024 0.80 0.85 0.78 0.85
807 NASDAQ VMAR Fri, Feb 9, 2024 0.80 0.80 0.77 0.79
806 NASDAQ VMAR Thu, Feb 8, 2024 0.79 0.82 0.79 0.79
805 NASDAQ VMAR Wed, Feb 7, 2024 0.80 0.80 0.76 0.80
804 NASDAQ VMAR Tue, Feb 6, 2024 0.80 0.80 0.76 0.80
803 NASDAQ VMAR Mon, Feb 5, 2024 0.77 0.79 0.75 0.77
802 NASDAQ VMAR Fri, Feb 2, 2024 0.75 0.80 0.75 0.77
801 NASDAQ VMAR Thu, Feb 1, 2024 0.75 0.80 0.74 0.75
800 NASDAQ VMAR Wed, Jan 31, 2024 0.73 0.77 0.73 0.77
799 NASDAQ VMAR Tue, Jan 30, 2024 0.76 0.77 0.72 0.76
798 NASDAQ VMAR Mon, Jan 29, 2024 0.75 0.77 0.73 0.75
797 NASDAQ VMAR Fri, Jan 26, 2024 0.80 0.80 0.76 0.76
796 NASDAQ VMAR Thu, Jan 25, 2024 0.82 0.82 0.76 0.80
795 NASDAQ VMAR Wed, Jan 24, 2024 0.80 0.80 0.75 0.80
794 NASDAQ VMAR Tue, Jan 23, 2024 0.77 0.80 0.75 0.77
793 NASDAQ VMAR Mon, Jan 22, 2024 0.73 0.80 0.73 0.77
792 NASDAQ VMAR Fri, Jan 19, 2024 0.79 0.79 0.69 0.75
791 NASDAQ VMAR Thu, Jan 18, 2024 0.78 0.81 0.76 0.80
790 NASDAQ VMAR Wed, Jan 17, 2024 0.80 0.80 0.75 0.79
789 NASDAQ VMAR Tue, Jan 16, 2024 0.80 0.83 0.77 0.80
788 NASDAQ VMAR Fri, Jan 12, 2024 0.80 0.83 0.77 0.81
787 NASDAQ VMAR Thu, Jan 11, 2024 0.80 0.83 0.77 0.79
786 NASDAQ VMAR Wed, Jan 10, 2024 0.80 0.81 0.78 0.80
785 NASDAQ VMAR Tue, Jan 9, 2024 0.82 0.86 0.81 0.83
784 NASDAQ VMAR Mon, Jan 8, 2024 0.96 0.96 0.80 0.86
783 NASDAQ VMAR Fri, Jan 5, 2024 0.94 0.97 0.93 0.95
782 NASDAQ VMAR Thu, Jan 4, 2024 1.01 1.01 0.94 0.97
781 NASDAQ VMAR Wed, Jan 3, 2024 1.05 1.05 1.00 1.01
780 NASDAQ VMAR Tue, Jan 2, 2024 1.10 1.15 1.04 1.06
779 NASDAQ VMAR Fri, Dec 29, 2023 1.10 1.13 1.08 1.09
778 NASDAQ VMAR Thu, Dec 28, 2023 1.11 1.16 1.09 1.12
777 NASDAQ VMAR Wed, Dec 27, 2023 1.11 1.14 1.06 1.13
776 NASDAQ VMAR Tue, Dec 26, 2023 1.15 1.20 1.07 1.12
775 NASDAQ VMAR Fri, Dec 22, 2023 1.12 1.15 1.11 1.15
774 NASDAQ VMAR Thu, Dec 21, 2023 1.15 1.17 1.10 1.12
773 NASDAQ VMAR Wed, Dec 20, 2023 1.17 1.17 1.12 1.16
772 NASDAQ VMAR Tue, Dec 19, 2023 1.21 1.22 1.14 1.17
771 NASDAQ VMAR Mon, Dec 18, 2023 1.17 1.28 1.14 1.17
770 NASDAQ VMAR Fri, Dec 15, 2023 1.18 1.20 1.16 1.18
769 NASDAQ VMAR Thu, Dec 14, 2023 1.24 1.30 1.11 1.20
768 NASDAQ VMAR Wed, Dec 13, 2023 1.24 1.39 1.24 1.37
767 NASDAQ VMAR Tue, Dec 12, 2023 1.23 1.27 1.21 1.25
766 NASDAQ VMAR Mon, Dec 11, 2023 1.37 1.46 1.28 1.28
765 NASDAQ VMAR Fri, Dec 8, 2023 1.51 1.55 1.34 1.42
764 NASDAQ VMAR Thu, Dec 7, 2023 1.58 1.68 1.46 1.54
763 NASDAQ VMAR Wed, Dec 6, 2023 1.18 1.52 1.16 1.45
762 NASDAQ VMAR Tue, Dec 5, 2023 1.06 1.18 1.05 1.12
761 NASDAQ VMAR Mon, Dec 4, 2023 1.20 1.26 1.05 1.06
760 NASDAQ VMAR Fri, Dec 1, 2023 1.37 1.40 1.01 1.30
759 NASDAQ VMAR Thu, Nov 30, 2023 1.49 1.49 1.26 1.32
758 NASDAQ VMAR Wed, Nov 29, 2023 1.74 1.74 1.40 1.46
757 NASDAQ VMAR Tue, Nov 28, 2023 1.76 1.81 1.62 1.72
756 NASDAQ VMAR Mon, Nov 27, 2023 1.90 1.90 1.79 1.81
755 NASDAQ VMAR Fri, Nov 24, 2023 1.82 1.87 1.80 1.85
754 NASDAQ VMAR Wed, Nov 22, 2023 1.83 1.90 1.75 1.87
753 NASDAQ VMAR Tue, Nov 21, 2023 1.81 1.85 1.77 1.80
752 NASDAQ VMAR Mon, Nov 20, 2023 1.83 1.93 1.77 1.85
751 NASDAQ VMAR Fri, Nov 17, 2023 2.02 2.02 1.81 1.88
750 NASDAQ VMAR Thu, Nov 16, 2023 1.90 1.90 1.80 1.84
749 NASDAQ VMAR Wed, Nov 15, 2023 1.99 1.99 1.89 1.89
748 NASDAQ VMAR Tue, Nov 14, 2023 1.84 1.97 1.75 1.92
747 NASDAQ VMAR Mon, Nov 13, 2023 1.95 2.04 1.94 2.01
746 NASDAQ VMAR Fri, Nov 10, 2023 1.92 2.01 1.84 1.90
745 NASDAQ VMAR Thu, Nov 9, 2023 1.99 2.10 1.90 1.90
744 NASDAQ VMAR Wed, Nov 8, 2023 2.10 2.25 1.95 1.99
743 NASDAQ VMAR Tue, Nov 7, 2023 2.06 2.07 1.97 1.97
742 NASDAQ VMAR Mon, Nov 6, 2023 2.30 2.30 1.95 2.12
741 NASDAQ VMAR Fri, Nov 3, 2023 1.97 2.44 1.97 2.18
740 NASDAQ VMAR Thu, Nov 2, 2023 1.91 1.99 1.85 1.99
739 NASDAQ VMAR Wed, Nov 1, 2023 1.99 1.99 1.75 1.92
738 NASDAQ VMAR Tue, Oct 31, 2023 1.88 1.90 1.80 1.81
737 NASDAQ VMAR Mon, Oct 30, 2023 1.95 2.05 1.89 1.90
736 NASDAQ VMAR Fri, Oct 27, 2023 1.88 2.07 1.88 1.96
735 NASDAQ VMAR Thu, Oct 26, 2023 1.90 1.98 1.86 1.98
734 NASDAQ VMAR Wed, Oct 25, 2023 1.93 1.97 1.90 1.90
733 NASDAQ VMAR Tue, Oct 24, 2023 1.95 2.29 1.95 1.97
732 NASDAQ VMAR Mon, Oct 23, 2023 1.91 2.35 1.90 1.95
731 NASDAQ VMAR Fri, Oct 20, 2023 2.21 2.21 1.85 1.85
730 NASDAQ VMAR Thu, Oct 19, 2023 2.30 2.30 2.15 2.15
729 NASDAQ VMAR Wed, Oct 18, 2023 2.39 2.39 2.29 2.29
728 NASDAQ VMAR Tue, Oct 17, 2023 2.38 2.54 2.34 2.42
727 NASDAQ VMAR Mon, Oct 16, 2023 2.47 2.53 2.37 2.43
726 NASDAQ VMAR Fri, Oct 13, 2023 2.39 2.56 2.30 2.50
725 NASDAQ VMAR Thu, Oct 12, 2023 2.43 2.70 2.32 2.39
724 NASDAQ VMAR Wed, Oct 11, 2023 2.69 2.69 2.43 2.43
723 NASDAQ VMAR Tue, Oct 10, 2023 2.66 2.66 2.52 2.64
722 NASDAQ VMAR Mon, Oct 9, 2023 2.53 2.69 2.50 2.54
721 NASDAQ VMAR Fri, Oct 6, 2023 2.47 2.57 2.39 2.52
720 NASDAQ VMAR Thu, Oct 5, 2023 2.30 2.44 2.22 2.40
719 NASDAQ VMAR Wed, Oct 4, 2023 2.22 2.36 2.15 2.19
718 NASDAQ VMAR Tue, Oct 3, 2023 2.25 2.37 2.15 2.21
717 NASDAQ VMAR Mon, Oct 2, 2023 2.27 2.40 2.25 2.25
716 NASDAQ VMAR Fri, Sep 29, 2023 2.34 2.51 2.18 2.42
715 NASDAQ VMAR Thu, Sep 28, 2023 2.63 2.66 2.23 2.32
714 NASDAQ VMAR Wed, Sep 27, 2023 2.57 2.76 2.57 2.65
713 NASDAQ VMAR Tue, Sep 26, 2023 2.80 2.97 2.50 2.65
712 NASDAQ VMAR Mon, Sep 25, 2023 2.85 3.12 2.74 2.84
711 NASDAQ VMAR Fri, Sep 22, 2023 3.18 3.18 2.82 2.88
710 NASDAQ VMAR Thu, Sep 21, 2023 3.22 3.28 3.12 3.18
709 NASDAQ VMAR Wed, Sep 20, 2023 3.40 3.49 3.24 3.28
708 NASDAQ VMAR Tue, Sep 19, 2023 3.49 3.54 3.29 3.36
707 NASDAQ VMAR Mon, Sep 18, 2023 3.40 3.49 3.39 3.43
706 NASDAQ VMAR Fri, Sep 15, 2023 3.50 3.55 3.35 3.41
705 NASDAQ VMAR Thu, Sep 14, 2023 3.36 3.54 3.28 3.44
704 NASDAQ VMAR Wed, Sep 13, 2023 3.36 3.41 3.33 3.35
703 NASDAQ VMAR Tue, Sep 12, 2023 3.43 3.43 3.32 3.36
702 NASDAQ VMAR Mon, Sep 11, 2023 3.41 3.41 3.41 3.41
701 NASDAQ VMAR Fri, Sep 8, 2023 3.50 3.54 3.40 3.43
700 NASDAQ VMAR Thu, Sep 7, 2023 3.56 3.59 3.51 3.53
699 NASDAQ VMAR Wed, Sep 6, 2023 3.71 3.74 3.59 3.59
698 NASDAQ VMAR Tue, Sep 5, 2023 3.77 3.77 3.57 3.75
697 NASDAQ VMAR Fri, Sep 1, 2023 3.74 3.83 3.66 3.77
696 NASDAQ VMAR Thu, Aug 31, 2023 3.82 3.84 3.69 3.72
695 NASDAQ VMAR Wed, Aug 30, 2023 3.54 4.00 3.51 3.87
694 NASDAQ VMAR Tue, Aug 29, 2023 3.50 3.61 3.39 3.61
693 NASDAQ VMAR Mon, Aug 28, 2023 3.53 3.53 3.40 3.51
692 NASDAQ VMAR Fri, Aug 25, 2023 3.51 3.55 3.42 3.46
691 NASDAQ VMAR Thu, Aug 24, 2023 3.57 3.60 3.41 3.54
690 NASDAQ VMAR Wed, Aug 23, 2023 3.40 3.60 3.38 3.53
689 NASDAQ VMAR Tue, Aug 22, 2023 3.52 3.52 3.33 3.47
688 NASDAQ VMAR Mon, Aug 21, 2023 3.48 3.58 3.30 3.46
687 NASDAQ VMAR Fri, Aug 18, 2023 3.48 3.51 3.34 3.37
686 NASDAQ VMAR Thu, Aug 17, 2023 3.76 3.76 3.36 3.44
685 NASDAQ VMAR Wed, Aug 16, 2023 3.78 3.80 3.60 3.70
684 NASDAQ VMAR Tue, Aug 15, 2023 3.94 3.99 3.76 3.79
683 NASDAQ VMAR Mon, Aug 14, 2023 4.10 4.15 3.95 4.00
682 NASDAQ VMAR Fri, Aug 11, 2023 4.00 4.16 3.96 4.15
681 NASDAQ VMAR Thu, Aug 10, 2023 4.09 4.09 3.95 4.04
680 NASDAQ VMAR Wed, Aug 9, 2023 4.00 4.07 3.96 4.05
679 NASDAQ VMAR Tue, Aug 8, 2023 4.12 4.14 3.92 4.02
678 NASDAQ VMAR Mon, Aug 7, 2023 4.40 4.42 4.10 4.19
677 NASDAQ VMAR Fri, Aug 4, 2023 4.39 4.39 4.05 4.27
676 NASDAQ VMAR Thu, Aug 3, 2023 3.99 4.43 3.95 4.20
675 NASDAQ VMAR Wed, Aug 2, 2023 3.88 3.91 3.80 3.84
674 NASDAQ VMAR Tue, Aug 1, 2023 3.93 4.01 3.76 3.89
673 NASDAQ VMAR Mon, Jul 31, 2023 4.49 4.83 4.40 4.66
672 NASDAQ VMAR Fri, Jul 28, 2023 4.30 4.44 4.12 4.33
671 NASDAQ VMAR Thu, Jul 27, 2023 4.35 4.35 3.91 4.30
670 NASDAQ VMAR Wed, Jul 26, 2023 3.77 4.33 3.77 4.27
669 NASDAQ VMAR Tue, Jul 25, 2023 3.70 4.03 3.70 3.81
668 NASDAQ VMAR Mon, Jul 24, 2023 3.69 3.86 3.59 3.72
667 NASDAQ VMAR Fri, Jul 21, 2023 3.80 3.80 3.59 3.69
666 NASDAQ VMAR Thu, Jul 20, 2023 4.01 4.01 3.60 3.76
665 NASDAQ VMAR Wed, Jul 19, 2023 4.05 4.10 3.82 3.96
664 NASDAQ VMAR Tue, Jul 18, 2023 3.99 4.14 3.80 4.05
663 NASDAQ VMAR Mon, Jul 17, 2023 3.60 3.95 3.60 3.90
662 NASDAQ VMAR Fri, Jul 14, 2023 3.55 3.60 3.44 3.60
661 NASDAQ VMAR Thu, Jul 13, 2023 3.52 3.63 3.49 3.56
660 NASDAQ VMAR Wed, Jul 12, 2023 3.63 3.63 3.45 3.55
659 NASDAQ VMAR Tue, Jul 11, 2023 3.60 3.63 3.43 3.52
658 NASDAQ VMAR Mon, Jul 10, 2023 3.60 3.63 3.46 3.51
657 NASDAQ VMAR Fri, Jul 7, 2023 3.57 3.62 3.50 3.57
656 NASDAQ VMAR Thu, Jul 6, 2023 3.87 3.87 3.50 3.54
655 NASDAQ VMAR Wed, Jul 5, 2023 3.82 3.86 3.70 3.73
654 NASDAQ VMAR Mon, Jul 3, 2023 3.73 3.85 3.67 3.80
653 NASDAQ VMAR Fri, Jun 30, 2023 3.99 3.99 3.67 3.73
652 NASDAQ VMAR Thu, Jun 29, 2023 3.90 3.95 3.77 3.79
651 NASDAQ VMAR Wed, Jun 28, 2023 3.84 3.92 3.79 3.79
650 NASDAQ VMAR Tue, Jun 27, 2023 4.01 4.01 3.87 3.90
649 NASDAQ VMAR Mon, Jun 26, 2023 3.94 3.98 3.80 3.97
648 NASDAQ VMAR Fri, Jun 23, 2023 3.95 3.96 3.83 3.89
647 NASDAQ VMAR Thu, Jun 22, 2023 4.11 4.11 3.88 3.94
646 NASDAQ VMAR Wed, Jun 21, 2023 4.17 4.20 4.08 4.15
645 NASDAQ VMAR Tue, Jun 20, 2023 4.19 4.19 4.06 4.14
644 NASDAQ VMAR Fri, Jun 16, 2023 4.25 4.35 4.10 4.16
643 NASDAQ VMAR Thu, Jun 15, 2023 4.45 4.45 4.16 4.29
642 NASDAQ VMAR Wed, Jun 14, 2023 4.98 4.98 4.65 4.65
641 NASDAQ VMAR Tue, Jun 13, 2023 4.48 5.10 4.40 4.98
640 NASDAQ VMAR Mon, Jun 12, 2023 4.56 4.59 4.32 4.40
639 NASDAQ VMAR Fri, Jun 9, 2023 5.28 5.30 4.27 4.48
638 NASDAQ VMAR Thu, Jun 8, 2023 5.42 5.42 4.96 5.05
637 NASDAQ VMAR Wed, Jun 7, 2023 5.18 5.60 4.91 5.00
636 NASDAQ VMAR Tue, Jun 6, 2023 4.45 4.90 4.43 4.90
635 NASDAQ VMAR Mon, Jun 5, 2023 4.44 4.44 4.18 4.23
634 NASDAQ VMAR Fri, Jun 2, 2023 4.25 4.45 4.22 4.35
633 NASDAQ VMAR Thu, Jun 1, 2023 4.25 4.65 4.00 4.16
632 NASDAQ VMAR Wed, May 31, 2023 3.62 3.81 3.62 3.69
631 NASDAQ VMAR Tue, May 30, 2023 3.85 3.86 3.66 3.83
630 NASDAQ VMAR Fri, May 26, 2023 3.99 3.99 3.80 3.92
629 NASDAQ VMAR Thu, May 25, 2023 3.94 4.02 3.90 3.99
628 NASDAQ VMAR Wed, May 24, 2023 3.98 3.99 3.90 3.94
627 NASDAQ VMAR Tue, May 23, 2023 3.96 4.03 3.90 3.90
626 NASDAQ VMAR Mon, May 22, 2023 3.91 3.95 3.90 3.91
625 NASDAQ VMAR Fri, May 19, 2023 3.88 3.96 3.88 3.95
624 NASDAQ VMAR Thu, May 18, 2023 3.86 3.98 3.86 3.90
623 NASDAQ VMAR Wed, May 17, 2023 3.76 3.95 3.74 3.92
622 NASDAQ VMAR Tue, May 16, 2023 3.62 3.75 3.62 3.70
621 NASDAQ VMAR Mon, May 15, 2023 3.62 3.68 3.61 3.64
620 NASDAQ VMAR Fri, May 12, 2023 3.86 3.86 3.65 3.67
619 NASDAQ VMAR Thu, May 11, 2023 4.00 4.00 3.87 3.90
618 NASDAQ VMAR Wed, May 10, 2023 3.79 4.00 3.78 3.93
617 NASDAQ VMAR Tue, May 9, 2023 3.78 3.88 3.76 3.78
616 NASDAQ VMAR Mon, May 8, 2023 3.79 3.82 3.66 3.76
615 NASDAQ VMAR Fri, May 5, 2023 3.82 3.97 3.78 3.87
614 NASDAQ VMAR Thu, May 4, 2023 3.83 3.97 3.83 3.88
613 NASDAQ VMAR Wed, May 3, 2023 3.79 4.11 3.78 4.03
612 NASDAQ VMAR Tue, May 2, 2023 3.79 3.93 3.75 3.80
611 NASDAQ VMAR Mon, May 1, 2023 3.81 3.93 3.81 3.85
610 NASDAQ VMAR Fri, Apr 28, 2023 3.80 3.98 3.78 3.96
609 NASDAQ VMAR Thu, Apr 27, 2023 3.86 3.87 3.77 3.86
608 NASDAQ VMAR Wed, Apr 26, 2023 3.91 3.91 3.79 3.85
607 NASDAQ VMAR Tue, Apr 25, 2023 4.02 4.02 3.93 3.93
606 NASDAQ VMAR Mon, Apr 24, 2023 3.92 4.12 3.89 4.01
605 NASDAQ VMAR Fri, Apr 21, 2023 3.88 4.19 3.88 3.93
604 NASDAQ VMAR Thu, Apr 20, 2023 4.12 4.12 3.88 3.93
603 NASDAQ VMAR Wed, Apr 19, 2023 3.84 4.20 3.80 4.15
602 NASDAQ VMAR Tue, Apr 18, 2023 3.86 3.98 3.86 3.98
601 NASDAQ VMAR Mon, Apr 17, 2023 3.90 3.90 3.88 3.88
600 NASDAQ VMAR Fri, Apr 14, 2023 3.83 3.97 3.83 3.87
599 NASDAQ VMAR Thu, Apr 13, 2023 3.77 4.00 3.76 4.00
598 NASDAQ VMAR Wed, Apr 12, 2023 4.05 4.05 3.76 3.86
597 NASDAQ VMAR Tue, Apr 11, 2023 3.94 4.01 3.87 4.01
596 NASDAQ VMAR Mon, Apr 10, 2023 3.82 4.18 3.71 3.83
595 NASDAQ VMAR Thu, Apr 6, 2023 3.89 4.04 3.82 3.88
594 NASDAQ VMAR Wed, Apr 5, 2023 3.94 4.18 3.79 3.97
593 NASDAQ VMAR Tue, Apr 4, 2023 3.97 4.16 3.85 4.16
592 NASDAQ VMAR Mon, Apr 3, 2023 3.92 4.20 3.78 3.99
591 NASDAQ VMAR Fri, Mar 31, 2023 3.91 4.07 3.91 4.00
590 NASDAQ VMAR Thu, Mar 30, 2023 4.00 4.08 3.91 3.95
589 NASDAQ VMAR Wed, Mar 29, 2023 3.99 4.00 3.82 3.95
588 NASDAQ VMAR Tue, Mar 28, 2023 3.85 3.95 3.80 3.95
587 NASDAQ VMAR Mon, Mar 27, 2023 3.65 4.00 3.65 3.91
586 NASDAQ VMAR Fri, Mar 24, 2023 3.63 3.81 3.63 3.81
585 NASDAQ VMAR Thu, Mar 23, 2023 3.63 3.75 3.63 3.66
584 NASDAQ VMAR Wed, Mar 22, 2023 3.47 3.75 3.47 3.75
583 NASDAQ VMAR Tue, Mar 21, 2023 3.48 3.70 3.43 3.63
582 NASDAQ VMAR Mon, Mar 20, 2023 3.46 3.50 3.43 3.45
581 NASDAQ VMAR Fri, Mar 17, 2023 3.55 3.60 3.48 3.51
580 NASDAQ VMAR Thu, Mar 16, 2023 3.58 3.61 3.50 3.60
579 NASDAQ VMAR Wed, Mar 15, 2023 3.75 3.78 3.69 3.69
578 NASDAQ VMAR Tue, Mar 14, 2023 3.82 3.88 3.75 3.76
577 NASDAQ VMAR Mon, Mar 13, 2023 3.90 4.05 3.82 3.82
576 NASDAQ VMAR Fri, Mar 10, 2023 3.88 4.19 3.88 3.98
575 NASDAQ VMAR Thu, Mar 9, 2023 3.92 4.07 3.89 3.95
574 NASDAQ VMAR Wed, Mar 8, 2023 4.05 4.05 4.00 4.00
573 NASDAQ VMAR Tue, Mar 7, 2023 4.02 4.05 4.02 4.05
572 NASDAQ VMAR Mon, Mar 6, 2023 4.13 4.23 3.98 4.02
571 NASDAQ VMAR Fri, Mar 3, 2023 4.22 4.29 4.14 4.14
570 NASDAQ VMAR Thu, Mar 2, 2023 4.10 4.26 4.10 4.25
569 NASDAQ VMAR Wed, Mar 1, 2023 4.25 4.25 4.13 4.13
568 NASDAQ VMAR Tue, Feb 28, 2023 4.11 4.25 4.11 4.25
567 NASDAQ VMAR Mon, Feb 27, 2023 4.16 4.32 4.10 4.13
566 NASDAQ VMAR Fri, Feb 24, 2023 4.22 4.25 4.11 4.16
565 NASDAQ VMAR Thu, Feb 23, 2023 4.25 4.28 4.22 4.22
564 NASDAQ VMAR Wed, Feb 22, 2023 4.46 4.46 4.25 4.25
563 NASDAQ VMAR Tue, Feb 21, 2023 4.59 4.59 4.35 4.35
562 NASDAQ VMAR Fri, Feb 17, 2023 4.51 4.60 4.47 4.49
561 NASDAQ VMAR Thu, Feb 16, 2023 4.53 4.65 4.52 4.65
560 NASDAQ VMAR Wed, Feb 15, 2023 4.38 4.47 4.28 4.28
559 NASDAQ VMAR Tue, Feb 14, 2023 4.42 4.42 4.11 4.28
558 NASDAQ VMAR Mon, Feb 13, 2023 4.14 4.58 4.14 4.14
557 NASDAQ VMAR Fri, Feb 10, 2023 4.38 4.42 4.20 4.20
556 NASDAQ VMAR Thu, Feb 9, 2023 4.52 4.60 4.42 4.42
555 NASDAQ VMAR Wed, Feb 8, 2023 4.59 4.60 4.52 4.52
554 NASDAQ VMAR Tue, Feb 7, 2023 4.50 4.64 4.40 4.51
553 NASDAQ VMAR Mon, Feb 6, 2023 4.32 4.70 4.32 4.61
552 NASDAQ VMAR Fri, Feb 3, 2023 4.04 4.40 4.01 4.32
551 NASDAQ VMAR Thu, Feb 2, 2023 3.87 4.20 3.80 3.96
550 NASDAQ VMAR Wed, Feb 1, 2023 4.06 4.06 3.75 3.87
549 NASDAQ VMAR Tue, Jan 31, 2023 4.20 4.27 4.02 4.06
548 NASDAQ VMAR Mon, Jan 30, 2023 4.40 4.41 4.06 4.10
547 NASDAQ VMAR Fri, Jan 27, 2023 4.75 4.84 4.31 4.38
546 NASDAQ VMAR Thu, Jan 26, 2023 4.40 4.45 4.30 4.42
545 NASDAQ VMAR Wed, Jan 25, 2023 4.44 4.44 4.33 4.35
544 NASDAQ VMAR Tue, Jan 24, 2023 4.40 4.44 4.24 4.44
543 NASDAQ VMAR Mon, Jan 23, 2023 4.56 4.75 4.30 4.46
542 NASDAQ VMAR Fri, Jan 20, 2023 4.15 4.63 4.15 4.58
541 NASDAQ VMAR Thu, Jan 19, 2023 4.20 4.37 4.20 4.21
540 NASDAQ VMAR Wed, Jan 18, 2023 4.46 4.55 4.27 4.27
539 NASDAQ VMAR Tue, Jan 17, 2023 4.39 4.54 4.39 4.44
538 NASDAQ VMAR Fri, Jan 13, 2023 4.30 4.77 4.30 4.43
537 NASDAQ VMAR Thu, Jan 12, 2023 4.26 4.44 4.25 4.29
536 NASDAQ VMAR Wed, Jan 11, 2023 4.27 4.52 4.27 4.38
535 NASDAQ VMAR Tue, Jan 10, 2023 4.65 4.68 4.50 4.50
534 NASDAQ VMAR Mon, Jan 9, 2023 4.65 4.78 4.65 4.65
533 NASDAQ VMAR Fri, Jan 6, 2023 4.55 4.64 4.55 4.61
532 NASDAQ VMAR Thu, Jan 5, 2023 4.55 4.64 4.55 4.55
531 NASDAQ VMAR Wed, Jan 4, 2023 4.58 4.64 4.57 4.64
530 NASDAQ VMAR Tue, Jan 3, 2023 4.61 4.83 4.60 4.63
529 NASDAQ VMAR Fri, Dec 30, 2022 4.79 4.79 4.55 4.61
528 NASDAQ VMAR Thu, Dec 29, 2022 4.96 5.01 4.63 4.80
527 NASDAQ VMAR Wed, Dec 28, 2022 4.87 5.00 4.82 5.00
526 NASDAQ VMAR Tue, Dec 27, 2022 4.82 5.00 4.82 4.95
525 NASDAQ VMAR Fri, Dec 23, 2022 4.80 4.92 4.80 4.82
524 NASDAQ VMAR Thu, Dec 22, 2022 4.74 4.80 4.50 4.75
523 NASDAQ VMAR Wed, Dec 21, 2022 4.76 4.76 4.67 4.74
522 NASDAQ VMAR Tue, Dec 20, 2022 4.70 4.92 4.65 4.67
521 NASDAQ VMAR Mon, Dec 19, 2022 5.20 5.21 4.65 4.68
520 NASDAQ VMAR Fri, Dec 16, 2022 5.09 5.45 5.07 5.16
519 NASDAQ VMAR Thu, Dec 15, 2022 5.07 5.08 4.95 4.98
518 NASDAQ VMAR Wed, Dec 14, 2022 5.05 5.07 4.90 4.92
517 NASDAQ VMAR Tue, Dec 13, 2022 5.19 5.19 5.05 5.13
516 NASDAQ VMAR Mon, Dec 12, 2022 5.41 5.46 5.11 5.18
515 NASDAQ VMAR Fri, Dec 9, 2022 5.25 5.60 5.11 5.46
514 NASDAQ VMAR Thu, Dec 8, 2022 5.23 5.42 5.23 5.25
513 NASDAQ VMAR Wed, Dec 7, 2022 5.56 5.56 5.25 5.33
512 NASDAQ VMAR Tue, Dec 6, 2022 5.38 5.54 5.25 5.45
511 NASDAQ VMAR Mon, Dec 5, 2022 5.52 5.65 5.08 5.35
510 NASDAQ VMAR Fri, Dec 2, 2022 4.51 5.31 4.40 5.07
509 NASDAQ VMAR Thu, Dec 1, 2022 4.53 4.64 4.30 4.35
508 NASDAQ VMAR Wed, Nov 30, 2022 4.60 4.88 4.50 4.51
507 NASDAQ VMAR Tue, Nov 29, 2022 4.56 4.88 4.51 4.67
506 NASDAQ VMAR Mon, Nov 28, 2022 4.64 4.90 4.48 4.48
505 NASDAQ VMAR Fri, Nov 25, 2022 4.35 4.65 4.32 4.48
504 NASDAQ VMAR Wed, Nov 23, 2022 4.26 4.47 4.20 4.35
503 NASDAQ VMAR Tue, Nov 22, 2022 4.26 4.62 4.26 4.29
502 NASDAQ VMAR Mon, Nov 21, 2022 4.32 4.38 4.25 4.25
501 NASDAQ VMAR Fri, Nov 18, 2022 4.40 4.40 4.27 4.33
500 NASDAQ VMAR Thu, Nov 17, 2022 4.49 4.49 4.37 4.41
499 NASDAQ VMAR Wed, Nov 16, 2022 4.50 4.53 4.26 4.39
498 NASDAQ VMAR Tue, Nov 15, 2022 4.38 4.52 4.30 4.48
497 NASDAQ VMAR Mon, Nov 14, 2022 4.50 4.68 4.33 4.38
496 NASDAQ VMAR Fri, Nov 11, 2022 4.79 4.88 4.51 4.55
495 NASDAQ VMAR Thu, Nov 10, 2022 4.65 4.90 4.61 4.61
494 NASDAQ VMAR Wed, Nov 9, 2022 4.69 4.93 4.54 4.58
493 NASDAQ VMAR Tue, Nov 8, 2022 4.75 4.80 4.75 4.78
492 NASDAQ VMAR Mon, Nov 7, 2022 4.90 5.09 4.75 4.75
491 NASDAQ VMAR Fri, Nov 4, 2022 4.67 4.82 4.62 4.77
490 NASDAQ VMAR Thu, Nov 3, 2022 4.57 4.59 4.45 4.59
489 NASDAQ VMAR Wed, Nov 2, 2022 4.91 4.96 4.55 4.69
488 NASDAQ VMAR Tue, Nov 1, 2022 5.08 5.08 4.90 4.90
487 NASDAQ VMAR Mon, Oct 31, 2022 5.08 5.08 4.91 4.99
486 NASDAQ VMAR Fri, Oct 28, 2022 5.11 5.17 4.90 4.99
485 NASDAQ VMAR Thu, Oct 27, 2022 5.11 5.11 4.93 4.93
484 NASDAQ VMAR Wed, Oct 26, 2022 5.40 5.40 5.00 5.05
483 NASDAQ VMAR Tue, Oct 25, 2022 5.01 5.24 4.99 5.03
482 NASDAQ VMAR Mon, Oct 24, 2022 5.33 5.33 4.91 4.92
481 NASDAQ VMAR Fri, Oct 21, 2022 4.75 5.25 4.74 5.03
480 NASDAQ VMAR Thu, Oct 20, 2022 4.87 4.87 4.70 4.72
479 NASDAQ VMAR Wed, Oct 19, 2022 4.80 4.90 4.62 4.70
478 NASDAQ VMAR Tue, Oct 18, 2022 4.46 4.82 4.46 4.67
477 NASDAQ VMAR Mon, Oct 17, 2022 4.26 4.64 4.26 4.40
476 NASDAQ VMAR Fri, Oct 14, 2022 4.49 4.86 4.31 4.31
475 NASDAQ VMAR Thu, Oct 13, 2022 4.23 4.49 4.10 4.41
474 NASDAQ VMAR Wed, Oct 12, 2022 4.53 4.54 4.35 4.35
473 NASDAQ VMAR Tue, Oct 11, 2022 4.44 4.83 4.15 4.53
472 NASDAQ VMAR Mon, Oct 10, 2022 4.77 4.85 4.30 4.55
471 NASDAQ VMAR Fri, Oct 7, 2022 5.07 5.07 4.75 4.82
470 NASDAQ VMAR Thu, Oct 6, 2022 4.74 5.13 4.74 5.00
469 NASDAQ VMAR Wed, Oct 5, 2022 4.92 4.93 4.75 4.81
468 NASDAQ VMAR Tue, Oct 4, 2022 5.06 5.23 4.99 5.05
467 NASDAQ VMAR Mon, Oct 3, 2022 5.04 5.12 4.99 5.12
466 NASDAQ VMAR Fri, Sep 30, 2022 4.85 5.34 4.85 5.07
465 NASDAQ VMAR Thu, Sep 29, 2022 5.22 5.22 4.75 4.88
464 NASDAQ VMAR Wed, Sep 28, 2022 4.89 5.35 4.89 5.23
463 NASDAQ VMAR Tue, Sep 27, 2022 4.91 5.15 4.85 4.94
462 NASDAQ VMAR Mon, Sep 26, 2022 5.25 5.45 4.76 4.88
461 NASDAQ VMAR Fri, Sep 23, 2022 5.50 5.50 5.01 5.23
460 NASDAQ VMAR Thu, Sep 22, 2022 5.25 5.52 5.15 5.52
459 NASDAQ VMAR Wed, Sep 21, 2022 5.57 5.57 5.12 5.15
458 NASDAQ VMAR Tue, Sep 20, 2022 5.86 5.86 5.50 5.64
457 NASDAQ VMAR Mon, Sep 19, 2022 6.10 6.10 5.77 5.85
456 NASDAQ VMAR Fri, Sep 16, 2022 6.00 6.25 5.93 6.15
455 NASDAQ VMAR Thu, Sep 15, 2022 6.07 6.19 6.00 6.00
454 NASDAQ VMAR Wed, Sep 14, 2022 6.08 6.11 5.79 5.95
453 NASDAQ VMAR Tue, Sep 13, 2022 6.16 6.24 6.02 6.03
452 NASDAQ VMAR Mon, Sep 12, 2022 6.03 6.22 6.02 6.15
451 NASDAQ VMAR Fri, Sep 9, 2022 6.25 6.40 6.07 6.11
450 NASDAQ VMAR Thu, Sep 8, 2022 6.24 6.25 6.00 6.15
449 NASDAQ VMAR Wed, Sep 7, 2022 6.20 6.44 6.09 6.36
448 NASDAQ VMAR Tue, Sep 6, 2022 6.56 6.61 6.00 6.12
447 NASDAQ VMAR Fri, Sep 2, 2022 6.69 6.85 6.44 6.65
446 NASDAQ VMAR Thu, Sep 1, 2022 6.60 6.74 6.25 6.74
445 NASDAQ VMAR Wed, Aug 31, 2022 6.44 6.63 6.25 6.43
444 NASDAQ VMAR Tue, Aug 30, 2022 6.65 7.00 6.30 6.44
443 NASDAQ VMAR Mon, Aug 29, 2022 7.06 7.06 6.25 6.39
442 NASDAQ VMAR Fri, Aug 26, 2022 7.16 7.16 6.80 6.99
441 NASDAQ VMAR Thu, Aug 25, 2022 6.90 7.20 6.70 7.14
440 NASDAQ VMAR Wed, Aug 24, 2022 6.85 7.20 6.60 6.78
439 NASDAQ VMAR Tue, Aug 23, 2022 6.65 7.02 6.35 6.66
438 NASDAQ VMAR Mon, Aug 22, 2022 6.52 6.95 6.40 6.70
437 NASDAQ VMAR Fri, Aug 19, 2022 7.14 7.14 6.50 6.81
436 NASDAQ VMAR Thu, Aug 18, 2022 7.42 7.48 6.75 6.95
435 NASDAQ VMAR Wed, Aug 17, 2022 7.13 7.64 7.05 7.43
434 NASDAQ VMAR Tue, Aug 16, 2022 6.99 7.90 6.99 7.40
433 NASDAQ VMAR Mon, Aug 15, 2022 7.05 7.24 6.51 6.96
432 NASDAQ VMAR Fri, Aug 12, 2022 6.51 8.79 6.51 7.03
431 NASDAQ VMAR Thu, Aug 11, 2022 5.70 6.45 5.70 6.39
430 NASDAQ VMAR Wed, Aug 10, 2022 5.55 5.84 5.36 5.60
429 NASDAQ VMAR Tue, Aug 9, 2022 5.68 5.68 5.46 5.50
428 NASDAQ VMAR Mon, Aug 8, 2022 5.55 5.65 5.46 5.60
427 NASDAQ VMAR Fri, Aug 5, 2022 5.56 5.66 5.56 5.58
426 NASDAQ VMAR Thu, Aug 4, 2022 5.49 5.70 5.46 5.69
425 NASDAQ VMAR Wed, Aug 3, 2022 6.29 6.30 5.50 5.50
424 NASDAQ VMAR Tue, Aug 2, 2022 6.12 6.23 5.98 5.98
423 NASDAQ VMAR Mon, Aug 1, 2022 5.84 6.38 5.83 6.25
422 NASDAQ VMAR Fri, Jul 29, 2022 5.73 5.84 5.64 5.84
421 NASDAQ VMAR Thu, Jul 28, 2022 5.65 5.79 5.65 5.66
420 NASDAQ VMAR Wed, Jul 27, 2022 5.80 6.03 5.65 5.71
419 NASDAQ VMAR Tue, Jul 26, 2022 5.83 6.10 5.67 5.89
418 NASDAQ VMAR Mon, Jul 25, 2022 5.89 5.89 5.58 5.85
417 NASDAQ VMAR Fri, Jul 22, 2022 5.86 5.96 5.62 5.81
416 NASDAQ VMAR Thu, Jul 21, 2022 5.88 5.99 5.44 5.61
415 NASDAQ VMAR Wed, Jul 20, 2022 6.33 6.33 5.83 6.01
414 NASDAQ VMAR Tue, Jul 19, 2022 6.45 6.45 6.20 6.27
413 NASDAQ VMAR Mon, Jul 18, 2022 6.18 6.34 5.50 5.87
412 NASDAQ VMAR Fri, Jul 15, 2022 6.30 6.60 6.17 6.38
411 NASDAQ VMAR Thu, Jul 14, 2022 5.69 6.25 5.30 6.13
410 NASDAQ VMAR Wed, Jul 13, 2022 4.95 5.84 4.95 5.65
409 NASDAQ VMAR Tue, Jul 12, 2022 4.65 5.37 4.61 4.97
408 NASDAQ VMAR Mon, Jul 11, 2022 4.56 4.68 4.53 4.59
407 NASDAQ VMAR Fri, Jul 8, 2022 4.59 4.66 4.59 4.66
406 NASDAQ VMAR Thu, Jul 7, 2022 4.70 4.70 4.43 4.67
405 NASDAQ VMAR Wed, Jul 6, 2022 4.80 4.82 4.26 4.61
404 NASDAQ VMAR Tue, Jul 5, 2022 4.80 4.80 4.62 4.73
403 NASDAQ VMAR Fri, Jul 1, 2022 4.63 4.80 4.60 4.77
402 NASDAQ VMAR Thu, Jun 30, 2022 4.84 4.85 4.51 4.65
401 NASDAQ VMAR Wed, Jun 29, 2022 4.97 4.97 4.51 4.81
400 NASDAQ VMAR Tue, Jun 28, 2022 4.50 5.00 4.50 4.78
399 NASDAQ VMAR Mon, Jun 27, 2022 4.59 4.59 4.36 4.50
398 NASDAQ VMAR Fri, Jun 24, 2022 4.41 4.50 4.21 4.23
397 NASDAQ VMAR Thu, Jun 23, 2022 4.15 4.38 3.90 4.28
396 NASDAQ VMAR Wed, Jun 22, 2022 3.98 3.98 3.35 3.82
395 NASDAQ VMAR Tue, Jun 21, 2022 3.55 3.81 3.43 3.72
394 NASDAQ VMAR Fri, Jun 17, 2022 3.35 3.59 3.35 3.55
393 NASDAQ VMAR Thu, Jun 16, 2022 3.56 3.81 3.35 3.35
392 NASDAQ VMAR Wed, Jun 15, 2022 3.63 3.65 3.43 3.58
391 NASDAQ VMAR Tue, Jun 14, 2022 3.90 3.90 3.50 3.54
390 NASDAQ VMAR Mon, Jun 13, 2022 4.09 4.10 3.80 3.82
389 NASDAQ VMAR Fri, Jun 10, 2022 4.14 4.31 4.10 4.30
388 NASDAQ VMAR Thu, Jun 9, 2022 4.07 4.20 4.07 4.19
387 NASDAQ VMAR Wed, Jun 8, 2022 4.21 4.26 4.10 4.26
386 NASDAQ VMAR Tue, Jun 7, 2022 4.10 4.24 4.00 4.24
385 NASDAQ VMAR Mon, Jun 6, 2022 4.16 4.31 4.06 4.31
384 NASDAQ VMAR Fri, Jun 3, 2022 4.02 4.30 4.02 4.19
383 NASDAQ VMAR Thu, Jun 2, 2022 4.30 4.30 4.16 4.20
382 NASDAQ VMAR Wed, Jun 1, 2022 4.30 4.30 4.15 4.25
381 NASDAQ VMAR Tue, May 31, 2022 4.35 4.35 4.12 4.16
380 NASDAQ VMAR Fri, May 27, 2022 4.28 4.30 4.14 4.30
379 NASDAQ VMAR Thu, May 26, 2022 4.06 4.16 4.00 4.15
378 NASDAQ VMAR Wed, May 25, 2022 3.96 4.14 3.95 3.97
377 NASDAQ VMAR Tue, May 24, 2022 4.22 4.26 3.95 3.97
376 NASDAQ VMAR Mon, May 23, 2022 4.20 4.26 3.93 4.25
375 NASDAQ VMAR Fri, May 20, 2022 3.95 4.29 3.89 4.23
374 NASDAQ VMAR Thu, May 19, 2022 4.01 4.03 3.92 4.00
373 NASDAQ VMAR Wed, May 18, 2022 4.05 4.10 4.01 4.09
372 NASDAQ VMAR Tue, May 17, 2022 4.02 4.19 4.01 4.19
371 NASDAQ VMAR Mon, May 16, 2022 4.23 4.23 4.01 4.02
370 NASDAQ VMAR Fri, May 13, 2022 3.91 4.18 3.75 4.10
369 NASDAQ VMAR Thu, May 12, 2022 3.84 3.89 3.70 3.75
368 NASDAQ VMAR Wed, May 11, 2022 3.85 3.98 3.76 3.79
367 NASDAQ VMAR Tue, May 10, 2022 4.09 4.18 3.76 3.76
366 NASDAQ VMAR Mon, May 9, 2022 4.29 4.29 3.94 4.02
365 NASDAQ VMAR Fri, May 6, 2022 4.37 4.43 4.23 4.43
364 NASDAQ VMAR Thu, May 5, 2022 4.55 4.66 4.20 4.35
363 NASDAQ VMAR Wed, May 4, 2022 4.53 4.55 4.28 4.52
362 NASDAQ VMAR Tue, May 3, 2022 4.40 4.58 4.27 4.53
361 NASDAQ VMAR Mon, May 2, 2022 4.50 4.54 4.15 4.27
360 NASDAQ VMAR Fri, Apr 29, 2022 4.34 4.50 4.34 4.49
359 NASDAQ VMAR Thu, Apr 28, 2022 4.62 4.89 4.36 4.40
358 NASDAQ VMAR Wed, Apr 27, 2022 4.50 4.69 4.37 4.46
357 NASDAQ VMAR Tue, Apr 26, 2022 4.94 4.94 4.40 4.41
356 NASDAQ VMAR Mon, Apr 25, 2022 4.95 5.00 4.82 4.92
355 NASDAQ VMAR Fri, Apr 22, 2022 4.90 5.08 4.79 4.98
354 NASDAQ VMAR Thu, Apr 21, 2022 5.00 5.03 4.72 4.77
353 NASDAQ VMAR Wed, Apr 20, 2022 5.05 5.20 4.96 5.00
352 NASDAQ VMAR Tue, Apr 19, 2022 4.80 5.20 4.80 5.05
351 NASDAQ VMAR Mon, Apr 18, 2022 5.10 5.10 4.65 4.76
350 NASDAQ VMAR Thu, Apr 14, 2022 5.20 5.20 5.00 5.00
349 NASDAQ VMAR Wed, Apr 13, 2022 5.29 5.29 5.02 5.13
348 NASDAQ VMAR Tue, Apr 12, 2022 5.44 5.44 5.13 5.13
347 NASDAQ VMAR Mon, Apr 11, 2022 5.52 5.52 5.25 5.25
346 NASDAQ VMAR Fri, Apr 8, 2022 5.80 5.88 5.50 5.52
345 NASDAQ VMAR Thu, Apr 7, 2022 5.89 5.90 5.65 5.80
344 NASDAQ VMAR Wed, Apr 6, 2022 6.00 6.13 5.80 5.90
343 NASDAQ VMAR Tue, Apr 5, 2022 6.40 6.40 6.05 6.15
342 NASDAQ VMAR Mon, Apr 4, 2022 6.41 6.50 6.25 6.45
341 NASDAQ VMAR Fri, Apr 1, 2022 6.65 6.90 6.35 6.50
340 NASDAQ VMAR Thu, Mar 31, 2022 6.45 6.60 6.21 6.60
339 NASDAQ VMAR Wed, Mar 30, 2022 6.32 6.60 6.31 6.40
338 NASDAQ VMAR Tue, Mar 29, 2022 6.30 6.50 6.26 6.37
337 NASDAQ VMAR Mon, Mar 28, 2022 6.24 6.70 6.20 6.22
336 NASDAQ VMAR Fri, Mar 25, 2022 6.61 6.69 6.25 6.33
335 NASDAQ VMAR Thu, Mar 24, 2022 6.60 6.60 6.11 6.15
334 NASDAQ VMAR Wed, Mar 23, 2022 6.43 6.49 6.07 6.11
333 NASDAQ VMAR Tue, Mar 22, 2022 6.54 6.68 6.09 6.34
332 NASDAQ VMAR Mon, Mar 21, 2022 6.60 6.69 6.50 6.50
331 NASDAQ VMAR Fri, Mar 18, 2022 6.80 6.89 6.49 6.67
330 NASDAQ VMAR Thu, Mar 17, 2022 6.93 7.05 6.39 6.80
329 NASDAQ VMAR Wed, Mar 16, 2022 6.10 7.08 5.56 6.60
328 NASDAQ VMAR Tue, Mar 15, 2022 6.19 6.29 6.00 6.10
327 NASDAQ VMAR Mon, Mar 14, 2022 6.51 6.51 6.05 6.06
326 NASDAQ VMAR Fri, Mar 11, 2022 6.32 6.68 6.32 6.59
325 NASDAQ VMAR Thu, Mar 10, 2022 6.27 6.40 6.25 6.38
324 NASDAQ VMAR Wed, Mar 9, 2022 6.47 6.66 6.34 6.41
323 NASDAQ VMAR Tue, Mar 8, 2022 6.22 6.56 6.22 6.34
322 NASDAQ VMAR Mon, Mar 7, 2022 7.09 7.09 6.16 6.29
321 NASDAQ VMAR Fri, Mar 4, 2022 7.52 7.58 7.03 7.15
320 NASDAQ VMAR Thu, Mar 3, 2022 7.50 7.67 7.31 7.59
319 NASDAQ VMAR Wed, Mar 2, 2022 7.30 7.77 7.30 7.50
318 NASDAQ VMAR Tue, Mar 1, 2022 7.45 7.75 7.25 7.32
317 NASDAQ VMAR Mon, Feb 28, 2022 7.06 7.43 6.80 7.35
316 NASDAQ VMAR Fri, Feb 25, 2022 6.50 6.85 6.42 6.78
315 NASDAQ VMAR Thu, Feb 24, 2022 6.50 6.50 5.91 6.42
314 NASDAQ VMAR Wed, Feb 23, 2022 6.45 6.75 6.38 6.63
313 NASDAQ VMAR Tue, Feb 22, 2022 6.33 6.75 6.18 6.47
312 NASDAQ VMAR Fri, Feb 18, 2022 6.50 6.58 6.00 6.38
311 NASDAQ VMAR Thu, Feb 17, 2022 6.77 6.87 6.32 6.57
310 NASDAQ VMAR Wed, Feb 16, 2022 6.14 6.97 5.90 6.77
309 NASDAQ VMAR Tue, Feb 15, 2022 5.62 6.14 5.50 6.04
308 NASDAQ VMAR Mon, Feb 14, 2022 5.54 5.54 5.01 5.49
307 NASDAQ VMAR Fri, Feb 11, 2022 4.70 5.60 4.70 5.32
306 NASDAQ VMAR Thu, Feb 10, 2022 4.60 4.65 4.45 4.65
305 NASDAQ VMAR Wed, Feb 9, 2022 4.76 4.80 4.57 4.63
304 NASDAQ VMAR Tue, Feb 8, 2022 4.72 4.96 4.72 4.80
303 NASDAQ VMAR Mon, Feb 7, 2022 4.96 4.96 4.73 4.75
302 NASDAQ VMAR Fri, Feb 4, 2022 4.93 4.93 4.72 4.75
301 NASDAQ VMAR Thu, Feb 3, 2022 5.10 5.10 4.84 4.95
300 NASDAQ VMAR Wed, Feb 2, 2022 4.95 5.21 4.82 4.92
299 NASDAQ VMAR Tue, Feb 1, 2022 5.11 5.12 4.84 4.95
298 NASDAQ VMAR Mon, Jan 31, 2022 4.35 4.97 4.35 4.72
297 NASDAQ VMAR Fri, Jan 28, 2022 4.29 4.35 3.95 4.18
296 NASDAQ VMAR Thu, Jan 27, 2022 4.30 4.50 4.18 4.24
295 NASDAQ VMAR Wed, Jan 26, 2022 4.49 4.50 4.20 4.34
294 NASDAQ VMAR Tue, Jan 25, 2022 4.40 4.49 4.11 4.45
293 NASDAQ VMAR Mon, Jan 24, 2022 4.39 4.39 3.91 4.19
292 NASDAQ VMAR Fri, Jan 21, 2022 4.55 4.55 4.29 4.40
291 NASDAQ VMAR Thu, Jan 20, 2022 4.45 4.54 4.35 4.38
290 NASDAQ VMAR Wed, Jan 19, 2022 4.56 4.70 4.42 4.51
289 NASDAQ VMAR Tue, Jan 18, 2022 4.50 4.60 4.45 4.58
288 NASDAQ VMAR Fri, Jan 14, 2022 4.33 4.97 4.20 4.54
287 NASDAQ VMAR Thu, Jan 13, 2022 4.76 4.77 4.40 4.40
286 NASDAQ VMAR Wed, Jan 12, 2022 4.83 4.85 4.68 4.68
285 NASDAQ VMAR Tue, Jan 11, 2022 4.82 5.06 4.66 4.75
284 NASDAQ VMAR Mon, Jan 10, 2022 4.99 5.22 4.72 4.76
283 NASDAQ VMAR Fri, Jan 7, 2022 4.84 5.00 4.80 4.82
282 NASDAQ VMAR Thu, Jan 6, 2022 4.93 5.04 4.81 4.90
281 NASDAQ VMAR Wed, Jan 5, 2022 5.48 5.48 4.94 4.97
280 NASDAQ VMAR Tue, Jan 4, 2022 5.56 5.70 5.05 5.48
279 NASDAQ VMAR Mon, Jan 3, 2022 4.88 5.00 4.77 4.91
278 NASDAQ VMAR Fri, Dec 31, 2021 4.65 5.01 4.55 4.84
277 NASDAQ VMAR Thu, Dec 30, 2021 4.80 4.80 4.56 4.63
276 NASDAQ VMAR Wed, Dec 29, 2021 4.72 4.79 4.57 4.60
275 NASDAQ VMAR Tue, Dec 28, 2021 5.01 5.06 4.79 4.86
274 NASDAQ VMAR Mon, Dec 27, 2021 5.19 5.30 4.96 5.07
273 NASDAQ VMAR Thu, Dec 23, 2021 5.10 5.30 4.97 5.22
272 NASDAQ VMAR Wed, Dec 22, 2021 5.22 5.26 4.97 5.09
271 NASDAQ VMAR Tue, Dec 21, 2021 5.25 5.43 5.04 5.08
270 NASDAQ VMAR Mon, Dec 20, 2021 5.47 5.47 5.02 5.26
269 NASDAQ VMAR Fri, Dec 17, 2021 5.37 5.49 5.08 5.21
268 NASDAQ VMAR Thu, Dec 16, 2021 5.49 5.78 5.42 5.53
267 NASDAQ VMAR Wed, Dec 15, 2021 5.50 5.80 5.45 5.45
266 NASDAQ VMAR Tue, Dec 14, 2021 6.26 6.35 5.41 5.52
265 NASDAQ VMAR Mon, Dec 13, 2021 6.08 6.30 6.00 6.09
264 NASDAQ VMAR Fri, Dec 10, 2021 6.21 6.35 6.00 6.15
263 NASDAQ VMAR Thu, Dec 9, 2021 6.06 6.40 6.05 6.32
262 NASDAQ VMAR Wed, Dec 8, 2021 6.35 6.37 6.04 6.12
261 NASDAQ VMAR Tue, Dec 7, 2021 5.88 6.32 5.80 6.21
260 NASDAQ VMAR Mon, Dec 6, 2021 5.69 5.80 5.51 5.71
259 NASDAQ VMAR Fri, Dec 3, 2021 5.80 5.87 5.42 5.62
258 NASDAQ VMAR Thu, Dec 2, 2021 6.00 6.24 5.68 5.80
257 NASDAQ VMAR Wed, Dec 1, 2021 6.12 6.37 5.97 6.06
256 NASDAQ VMAR Tue, Nov 30, 2021 6.13 6.20 5.89 6.19
255 NASDAQ VMAR Mon, Nov 29, 2021 6.36 6.50 6.05 6.13
254 NASDAQ VMAR Fri, Nov 26, 2021 6.63 6.63 6.25 6.34
253 NASDAQ VMAR Wed, Nov 24, 2021 6.51 6.75 6.40 6.64
252 NASDAQ VMAR Tue, Nov 23, 2021 6.99 7.00 6.30 6.44
251 NASDAQ VMAR Mon, Nov 22, 2021 6.69 7.18 6.40 6.65
250 NASDAQ VMAR Fri, Nov 19, 2021 6.20 6.60 6.15 6.60
249 NASDAQ VMAR Thu, Nov 18, 2021 6.37 6.49 6.10 6.31
248 NASDAQ VMAR Wed, Nov 17, 2021 6.34 6.50 6.20 6.50
247 NASDAQ VMAR Tue, Nov 16, 2021 6.60 6.60 6.21 6.42
246 NASDAQ VMAR Mon, Nov 15, 2021 6.69 6.70 6.40 6.48
245 NASDAQ VMAR Fri, Nov 12, 2021 6.35 6.65 6.32 6.59
244 NASDAQ VMAR Thu, Nov 11, 2021 6.49 6.59 6.30 6.34
243 NASDAQ VMAR Wed, Nov 10, 2021 6.49 6.49 6.28 6.38
242 NASDAQ VMAR Tue, Nov 9, 2021 6.52 6.55 6.37 6.46
241 NASDAQ VMAR Mon, Nov 8, 2021 6.28 6.60 6.16 6.45
240 NASDAQ VMAR Fri, Nov 5, 2021 6.43 6.65 6.32 6.32
239 NASDAQ VMAR Thu, Nov 4, 2021 6.59 6.90 6.37 6.37
238 NASDAQ VMAR Wed, Nov 3, 2021 6.71 6.76 6.55 6.64
237 NASDAQ VMAR Tue, Nov 2, 2021 7.10 7.10 6.70 6.77
236 NASDAQ VMAR Mon, Nov 1, 2021 7.10 7.18 6.92 7.13
235 NASDAQ VMAR Fri, Oct 29, 2021 7.01 7.18 6.97 7.06
234 NASDAQ VMAR Thu, Oct 28, 2021 7.10 7.13 6.89 6.95
233 NASDAQ VMAR Wed, Oct 27, 2021 7.05 7.10 6.73 7.10
232 NASDAQ VMAR Tue, Oct 26, 2021 7.19 7.20 6.58 6.85
231 NASDAQ VMAR Mon, Oct 25, 2021 6.55 7.19 6.55 7.00
230 NASDAQ VMAR Fri, Oct 22, 2021 6.36 6.45 6.24 6.43
229 NASDAQ VMAR Thu, Oct 21, 2021 6.45 6.80 6.27 6.30
228 NASDAQ VMAR Wed, Oct 20, 2021 6.30 6.49 6.30 6.45
227 NASDAQ VMAR Tue, Oct 19, 2021 6.41 6.45 6.20 6.20
226 NASDAQ VMAR Mon, Oct 18, 2021 6.50 6.50 6.29 6.31
225 NASDAQ VMAR Fri, Oct 15, 2021 6.66 6.67 6.40 6.50
224 NASDAQ VMAR Thu, Oct 14, 2021 6.82 6.82 6.37 6.51
223 NASDAQ VMAR Wed, Oct 13, 2021 6.65 6.87 6.65 6.83
222 NASDAQ VMAR Tue, Oct 12, 2021 6.50 6.80 6.50 6.71
221 NASDAQ VMAR Mon, Oct 11, 2021 6.76 6.81 6.48 6.52
220 NASDAQ VMAR Fri, Oct 8, 2021 6.74 6.84 6.63 6.76
219 NASDAQ VMAR Thu, Oct 7, 2021 6.50 6.72 6.50 6.66
218 NASDAQ VMAR Wed, Oct 6, 2021 6.64 6.77 6.33 6.46
217 NASDAQ VMAR Tue, Oct 5, 2021 6.80 6.92 6.60 6.65
216 NASDAQ VMAR Mon, Oct 4, 2021 7.18 7.35 6.73 6.78
215 NASDAQ VMAR Fri, Oct 1, 2021 6.89 7.18 6.82 7.17
214 NASDAQ VMAR Thu, Sep 30, 2021 6.91 6.96 6.72 6.85
213 NASDAQ VMAR Wed, Sep 29, 2021 6.91 7.05 6.83 6.93
212 NASDAQ VMAR Tue, Sep 28, 2021 6.81 7.00 6.75 6.90
211 NASDAQ VMAR Mon, Sep 27, 2021 6.55 6.82 6.50 6.81
210 NASDAQ VMAR Fri, Sep 24, 2021 6.47 6.55 6.45 6.45
209 NASDAQ VMAR Thu, Sep 23, 2021 6.45 6.54 6.45 6.51
208 NASDAQ VMAR Wed, Sep 22, 2021 6.67 6.67 6.45 6.45
207 NASDAQ VMAR Tue, Sep 21, 2021 6.82 6.82 6.64 6.70
206 NASDAQ VMAR Mon, Sep 20, 2021 6.77 6.85 6.37 6.78
205 NASDAQ VMAR Fri, Sep 17, 2021 6.85 7.17 6.72 6.85
204 NASDAQ VMAR Thu, Sep 16, 2021 6.96 6.96 6.70 6.83
203 NASDAQ VMAR Wed, Sep 15, 2021 6.95 6.95 6.79 6.85
202 NASDAQ VMAR Tue, Sep 14, 2021 6.95 6.95 6.75 6.94
201 NASDAQ VMAR Mon, Sep 13, 2021 6.97 7.10 6.81 6.95
200 NASDAQ VMAR Fri, Sep 10, 2021 6.80 6.98 6.68 6.87
199 NASDAQ VMAR Thu, Sep 9, 2021 6.30 6.79 6.21 6.78
198 NASDAQ VMAR Wed, Sep 8, 2021 6.40 6.46 6.20 6.32
197 NASDAQ VMAR Tue, Sep 7, 2021 6.38 6.53 6.22 6.35
196 NASDAQ VMAR Fri, Sep 3, 2021 6.39 6.53 6.10 6.25
195 NASDAQ VMAR Thu, Sep 2, 2021 6.38 6.59 6.27 6.42
194 NASDAQ VMAR Wed, Sep 1, 2021 6.46 6.59 6.22 6.25
193 NASDAQ VMAR Tue, Aug 31, 2021 6.39 6.60 6.35 6.42
192 NASDAQ VMAR Mon, Aug 30, 2021 6.81 6.89 6.38 6.48
191 NASDAQ VMAR Fri, Aug 27, 2021 6.20 7.15 6.01 6.90
190 NASDAQ VMAR Thu, Aug 26, 2021 7.13 7.15 5.91 6.17
189 NASDAQ VMAR Wed, Aug 25, 2021 7.36 7.38 7.05 7.23
188 NASDAQ VMAR Tue, Aug 24, 2021 6.51 7.34 6.51 7.24
187 NASDAQ VMAR Mon, Aug 23, 2021 6.26 6.52 6.23 6.48
186 NASDAQ VMAR Fri, Aug 20, 2021 6.14 6.37 6.14 6.24
185 NASDAQ VMAR Thu, Aug 19, 2021 6.26 6.32 6.10 6.19
184 NASDAQ VMAR Wed, Aug 18, 2021 6.38 6.38 6.18 6.25
183 NASDAQ VMAR Tue, Aug 17, 2021 6.56 6.67 6.11 6.31
182 NASDAQ VMAR Mon, Aug 16, 2021 6.65 6.71 6.46 6.59
181 NASDAQ VMAR Fri, Aug 13, 2021 7.00 7.24 6.70 6.70
180 NASDAQ VMAR Thu, Aug 12, 2021 7.25 7.35 7.03 7.03
179 NASDAQ VMAR Wed, Aug 11, 2021 7.30 7.40 7.23 7.32
178 NASDAQ VMAR Tue, Aug 10, 2021 7.40 7.41 7.21 7.38
177 NASDAQ VMAR Mon, Aug 9, 2021 7.24 7.66 7.12 7.45
176 NASDAQ VMAR Fri, Aug 6, 2021 7.11 7.18 7.01 7.08
175 NASDAQ VMAR Thu, Aug 5, 2021 7.21 7.21 6.97 7.09
174 NASDAQ VMAR Wed, Aug 4, 2021 7.00 7.14 6.85 7.11
173 NASDAQ VMAR Tue, Aug 3, 2021 7.06 7.06 6.76 6.96
172 NASDAQ VMAR Mon, Aug 2, 2021 7.09 7.09 6.92 6.96
171 NASDAQ VMAR Fri, Jul 30, 2021 6.91 7.08 6.91 6.94
170 NASDAQ VMAR Thu, Jul 29, 2021 7.22 7.47 6.90 6.95
169 NASDAQ VMAR Wed, Jul 28, 2021 6.90 7.36 6.87 7.30
168 NASDAQ VMAR Tue, Jul 27, 2021 7.22 7.22 6.88 6.94
167 NASDAQ VMAR Mon, Jul 26, 2021 7.45 7.56 7.18 7.18
166 NASDAQ VMAR Fri, Jul 23, 2021 7.44 7.59 7.31 7.47
165 NASDAQ VMAR Thu, Jul 22, 2021 7.60 7.76 7.22 7.43
164 NASDAQ VMAR Wed, Jul 21, 2021 7.56 7.95 7.42 7.45
163 NASDAQ VMAR Tue, Jul 20, 2021 7.83 7.83 7.46 7.61
162 NASDAQ VMAR Mon, Jul 19, 2021 7.88 7.97 7.37 7.46
161 NASDAQ VMAR Fri, Jul 16, 2021 7.92 8.10 7.68 7.68
160 NASDAQ VMAR Thu, Jul 15, 2021 8.02 8.14 7.72 7.85
159 NASDAQ VMAR Wed, Jul 14, 2021 8.41 8.41 8.00 8.16
158 NASDAQ VMAR Tue, Jul 13, 2021 8.55 8.78 8.30 8.35
157 NASDAQ VMAR Mon, Jul 12, 2021 8.25 8.68 8.03 8.63
156 NASDAQ VMAR Fri, Jul 9, 2021 8.04 8.43 8.04 8.14
155 NASDAQ VMAR Thu, Jul 8, 2021 8.50 8.50 7.95 8.04
154 NASDAQ VMAR Wed, Jul 7, 2021 8.97 9.24 8.49 8.62
153 NASDAQ VMAR Tue, Jul 6, 2021 9.84 9.99 9.00 9.00
152 NASDAQ VMAR Fri, Jul 2, 2021 9.45 9.85 9.37 9.83
151 NASDAQ VMAR Thu, Jul 1, 2021 9.46 9.62 9.41 9.41
150 NASDAQ VMAR Wed, Jun 30, 2021 9.85 9.85 9.24 9.55
149 NASDAQ VMAR Tue, Jun 29, 2021 9.78 9.83 9.58 9.81
148 NASDAQ VMAR Mon, Jun 28, 2021 9.31 9.50 9.14 9.47
147 NASDAQ VMAR Fri, Jun 25, 2021 9.88 9.96 9.06 9.31
146 NASDAQ VMAR Thu, Jun 24, 2021 10.03 10.24 9.60 9.72
145 NASDAQ VMAR Wed, Jun 23, 2021 10.33 10.79 9.74 9.99
144 NASDAQ VMAR Tue, Jun 22, 2021 9.73 10.33 9.54 10.33
143 NASDAQ VMAR Mon, Jun 21, 2021 10.11 10.11 9.54 9.79
142 NASDAQ VMAR Fri, Jun 18, 2021 10.05 10.13 9.76 10.06
141 NASDAQ VMAR Thu, Jun 17, 2021 9.93 10.20 9.78 10.05
140 NASDAQ VMAR Wed, Jun 16, 2021 10.71 10.71 9.80 10.05
139 NASDAQ VMAR Tue, Jun 15, 2021 11.34 11.34 10.55 10.88
138 NASDAQ VMAR Mon, Jun 14, 2021 11.45 11.45 10.41 11.00
137 NASDAQ VMAR Fri, Jun 11, 2021 11.69 11.93 11.34 11.50
136 NASDAQ VMAR Thu, Jun 10, 2021 10.68 11.99 10.53 11.52
135 NASDAQ VMAR Wed, Jun 9, 2021 11.59 11.87 10.53 10.53
134 NASDAQ VMAR Tue, Jun 8, 2021 10.50 11.85 10.50 11.78
133 NASDAQ VMAR Mon, Jun 7, 2021 9.90 10.30 9.72 10.30
132 NASDAQ VMAR Fri, Jun 4, 2021 10.20 10.35 9.08 9.68
131 NASDAQ VMAR Thu, Jun 3, 2021 9.60 10.10 9.09 10.09
130 NASDAQ VMAR Wed, Jun 2, 2021 7.60 10.50 7.53 10.00
129 NASDAQ VMAR Tue, Jun 1, 2021 7.63 7.71 7.38 7.60
128 NASDAQ VMAR Fri, May 28, 2021 6.95 7.42 6.87 7.37
127 NASDAQ VMAR Thu, May 27, 2021 6.64 6.90 6.64 6.86
126 NASDAQ VMAR Wed, May 26, 2021 6.63 6.80 6.46 6.62
125 NASDAQ VMAR Tue, May 25, 2021 6.88 6.88 6.45 6.72
124 NASDAQ VMAR Mon, May 24, 2021 6.96 6.96 6.71 6.88
123 NASDAQ VMAR Fri, May 21, 2021 6.80 6.94 6.70 6.86
122 NASDAQ VMAR Thu, May 20, 2021 6.60 6.90 6.60 6.73
121 NASDAQ VMAR Wed, May 19, 2021 7.11 7.11 6.46 6.57
120 NASDAQ VMAR Tue, May 18, 2021 7.23 7.48 7.11 7.19
119 NASDAQ VMAR Mon, May 17, 2021 7.60 7.65 7.15 7.19
118 NASDAQ VMAR Fri, May 14, 2021 7.51 7.89 7.40 7.48
117 NASDAQ VMAR Thu, May 13, 2021 7.30 7.68 7.19 7.42
116 NASDAQ VMAR Wed, May 12, 2021 6.86 7.36 6.86 7.28
115 NASDAQ VMAR Tue, May 11, 2021 6.81 7.25 6.80 6.95
114 NASDAQ VMAR Mon, May 10, 2021 7.17 7.25 6.83 7.00
113 NASDAQ VMAR Fri, May 7, 2021 6.93 7.20 6.74 7.18
112 NASDAQ VMAR Thu, May 6, 2021 7.32 7.39 6.80 6.90
111 NASDAQ VMAR Wed, May 5, 2021 7.27 7.39 7.11 7.24
110 NASDAQ VMAR Tue, May 4, 2021 7.33 7.45 6.90 7.23
109 NASDAQ VMAR Mon, May 3, 2021 7.16 7.84 7.15 7.40
108 NASDAQ VMAR Fri, Apr 30, 2021 7.23 7.64 7.15 7.15
107 NASDAQ VMAR Thu, Apr 29, 2021 7.10 7.40 6.76 7.29
106 NASDAQ VMAR Wed, Apr 28, 2021 6.80 7.11 6.78 7.04
105 NASDAQ VMAR Tue, Apr 27, 2021 7.00 7.30 6.80 6.80
104 NASDAQ VMAR Mon, Apr 26, 2021 6.75 7.10 6.72 7.03
103 NASDAQ VMAR Fri, Apr 23, 2021 6.83 6.93 6.55 6.79
102 NASDAQ VMAR Thu, Apr 22, 2021 6.72 7.00 6.50 6.80
101 NASDAQ VMAR Wed, Apr 21, 2021 6.07 6.66 6.07 6.60
100 NASDAQ VMAR Tue, Apr 20, 2021 6.15 6.29 6.01 6.07
99 NASDAQ VMAR Mon, Apr 19, 2021 6.41 6.41 6.05 6.16
98 NASDAQ VMAR Fri, Apr 16, 2021 6.20 6.48 6.10 6.35
97 NASDAQ VMAR Thu, Apr 15, 2021 6.90 6.90 6.07 6.16
96 NASDAQ VMAR Wed, Apr 14, 2021 7.17 7.17 6.63 6.75
95 NASDAQ VMAR Tue, Apr 13, 2021 7.27 7.27 6.92 7.02
94 NASDAQ VMAR Mon, Apr 12, 2021 7.90 8.12 7.14 7.24
93 NASDAQ VMAR Fri, Apr 9, 2021 8.80 8.94 7.91 7.94
92 NASDAQ VMAR Thu, Apr 8, 2021 7.74 9.24 7.55 8.76
91 NASDAQ VMAR Wed, Apr 7, 2021 8.10 8.25 7.67 7.74
90 NASDAQ VMAR Tue, Apr 6, 2021 7.71 8.15 7.56 8.08
89 NASDAQ VMAR Mon, Apr 5, 2021 7.67 7.95 7.54 7.68
88 NASDAQ VMAR Thu, Apr 1, 2021 7.52 7.90 7.52 7.57
87 NASDAQ VMAR Wed, Mar 31, 2021 7.98 7.98 7.50 7.50
86 NASDAQ VMAR Tue, Mar 30, 2021 7.18 7.75 7.16 7.71
85 NASDAQ VMAR Mon, Mar 29, 2021 7.19 7.50 7.02 7.34
84 NASDAQ VMAR Fri, Mar 26, 2021 7.90 7.92 7.07 7.10
83 NASDAQ VMAR Thu, Mar 25, 2021 7.45 7.54 6.90 7.50
82 NASDAQ VMAR Wed, Mar 24, 2021 8.23 8.49 7.58 7.69
81 NASDAQ VMAR Tue, Mar 23, 2021 8.65 8.79 7.96 8.12
80 NASDAQ VMAR Mon, Mar 22, 2021 9.08 9.23 8.67 8.67
79 NASDAQ VMAR Fri, Mar 19, 2021 9.18 9.36 8.90 9.01
78 NASDAQ VMAR Thu, Mar 18, 2021 9.68 9.68 9.00 9.05
77 NASDAQ VMAR Wed, Mar 17, 2021 9.78 9.89 9.50 9.56
76 NASDAQ VMAR Tue, Mar 16, 2021 10.28 10.36 9.78 9.95
75 NASDAQ VMAR Mon, Mar 15, 2021 10.16 10.40 10.07 10.26
74 NASDAQ VMAR Fri, Mar 12, 2021 10.03 10.25 9.80 10.06
73 NASDAQ VMAR Thu, Mar 11, 2021 9.99 10.20 9.75 10.10
72 NASDAQ VMAR Wed, Mar 10, 2021 9.72 10.20 9.63 9.68
71 NASDAQ VMAR Tue, Mar 9, 2021 9.25 9.64 9.25 9.46
70 NASDAQ VMAR Mon, Mar 8, 2021 9.62 9.66 9.00 9.10
69 NASDAQ VMAR Fri, Mar 5, 2021 9.50 9.79 8.31 9.28
68 NASDAQ VMAR Thu, Mar 4, 2021 10.17 10.43 9.00 9.23
67 NASDAQ VMAR Wed, Mar 3, 2021 11.20 11.38 10.19 10.23
66 NASDAQ VMAR Tue, Mar 2, 2021 11.56 11.58 11.11 11.24
65 NASDAQ VMAR Mon, Mar 1, 2021 11.77 11.80 11.35 11.36
64 NASDAQ VMAR Fri, Feb 26, 2021 11.50 11.97 11.10 11.41
63 NASDAQ VMAR Thu, Feb 25, 2021 11.91 12.38 11.33 11.48
62 NASDAQ VMAR Wed, Feb 24, 2021 12.20 12.20 11.63 11.91
61 NASDAQ VMAR Tue, Feb 23, 2021 12.86 13.00 10.78 11.94
60 NASDAQ VMAR Mon, Feb 22, 2021 13.90 14.01 13.10 13.12
59 NASDAQ VMAR Fri, Feb 19, 2021 13.65 14.20 13.55 13.95
58 NASDAQ VMAR Thu, Feb 18, 2021 14.33 14.43 13.41 13.52
57 NASDAQ VMAR Wed, Feb 17, 2021 15.20 15.38 14.25 14.39
56 NASDAQ VMAR Tue, Feb 16, 2021 15.50 15.58 15.00 15.07
55 NASDAQ VMAR Fri, Feb 12, 2021 15.00 15.49 15.00 15.15
54 NASDAQ VMAR Thu, Feb 11, 2021 16.00 16.12 14.89 15.00
53 NASDAQ VMAR Wed, Feb 10, 2021 16.49 16.50 14.89 15.55
52 NASDAQ VMAR Tue, Feb 9, 2021 16.13 16.40 15.30 16.17
51 NASDAQ VMAR Mon, Feb 8, 2021 14.91 17.49 14.51 16.21
50 NASDAQ VMAR Fri, Feb 5, 2021 14.54 15.14 14.16 14.65
49 NASDAQ VMAR Thu, Feb 4, 2021 14.47 14.83 14.31 14.48
48 NASDAQ VMAR Wed, Feb 3, 2021 14.15 14.77 13.80 14.41
47 NASDAQ VMAR Tue, Feb 2, 2021 14.80 14.85 13.91 14.04
46 NASDAQ VMAR Mon, Feb 1, 2021 14.81 15.09 14.30 14.80
45 NASDAQ VMAR Fri, Jan 29, 2021 15.32 15.57 14.45 14.83
44 NASDAQ VMAR Thu, Jan 28, 2021 15.14 15.74 14.37 15.62
43 NASDAQ VMAR Wed, Jan 27, 2021 14.98 15.80 14.10 15.00
42 NASDAQ VMAR Tue, Jan 26, 2021 14.98 15.83 14.80 15.43
41 NASDAQ VMAR Mon, Jan 25, 2021 15.91 15.99 14.36 15.18
40 NASDAQ VMAR Fri, Jan 22, 2021 15.50 16.50 15.30 15.64
39 NASDAQ VMAR Thu, Jan 21, 2021 15.02 15.71 14.75 15.60
38 NASDAQ VMAR Wed, Jan 20, 2021 15.09 15.40 14.44 14.79
37 NASDAQ VMAR Tue, Jan 19, 2021 14.50 15.70 14.10 15.40
36 NASDAQ VMAR Fri, Jan 15, 2021 16.00 16.15 14.22 14.37
35 NASDAQ VMAR Thu, Jan 14, 2021 14.49 16.91 14.42 15.81
34 NASDAQ VMAR Wed, Jan 13, 2021 13.77 14.55 13.50 14.24
33 NASDAQ VMAR Tue, Jan 12, 2021 13.94 14.00 13.37 13.73
32 NASDAQ VMAR Mon, Jan 11, 2021 13.60 14.60 13.45 14.06
31 NASDAQ VMAR Fri, Jan 8, 2021 14.52 14.75 13.16 13.34
30 NASDAQ VMAR Thu, Jan 7, 2021 14.46 14.89 14.32 14.53
29 NASDAQ VMAR Wed, Jan 6, 2021 14.72 15.99 14.02 14.10
28 NASDAQ VMAR Tue, Jan 5, 2021 13.55 14.54 13.37 14.31
27 NASDAQ VMAR Mon, Jan 4, 2021 13.51 13.89 12.90 13.67
26 NASDAQ VMAR Thu, Dec 31, 2020 13.54 13.83 13.23 13.45
25 NASDAQ VMAR Wed, Dec 30, 2020 13.18 14.29 13.02 13.89
24 NASDAQ VMAR Tue, Dec 29, 2020 13.65 13.89 12.67 13.22
23 NASDAQ VMAR Mon, Dec 28, 2020 14.30 14.38 13.40 13.99
22 NASDAQ VMAR Thu, Dec 24, 2020 15.46 15.46 13.65 14.12
21 NASDAQ VMAR Wed, Dec 23, 2020 15.50 16.30 14.66 15.05
20 NASDAQ VMAR Tue, Dec 22, 2020 16.76 17.90 15.14 15.66
19 NASDAQ VMAR Mon, Dec 21, 2020 13.70 16.69 13.63 15.86
18 NASDAQ VMAR Fri, Dec 18, 2020 13.11 13.83 12.70 13.02
17 NASDAQ VMAR Thu, Dec 17, 2020 12.20 15.20 12.08 12.93
16 NASDAQ VMAR Wed, Dec 16, 2020 11.71 12.15 11.54 11.91
15 NASDAQ VMAR Tue, Dec 15, 2020 12.05 12.29 11.20 11.89
14 NASDAQ VMAR Mon, Dec 14, 2020 12.95 12.95 11.65 12.01
13 NASDAQ VMAR Fri, Dec 11, 2020 13.00 13.50 12.50 12.51
12 NASDAQ VMAR Thu, Dec 10, 2020 12.83 13.42 12.70 13.28
11 NASDAQ VMAR Wed, Dec 9, 2020 13.10 14.64 12.51 13.25
10 NASDAQ VMAR Tue, Dec 8, 2020 13.67 13.99 12.41 12.90
9 NASDAQ VMAR Mon, Dec 7, 2020 14.60 15.17 13.30 13.42
8 NASDAQ VMAR Fri, Dec 4, 2020 13.18 15.10 12.42 14.91
7 NASDAQ VMAR Thu, Dec 3, 2020 11.91 13.41 11.70 13.09
6 NASDAQ VMAR Wed, Dec 2, 2020 12.20 12.33 11.41 11.52
5 NASDAQ VMAR Tue, Dec 1, 2020 13.22 13.50 11.18 12.79
4 NASDAQ VMAR Mon, Nov 30, 2020 14.12 14.58 13.00 13.15
3 NASDAQ VMAR Fri, Nov 27, 2020 14.28 15.24 13.50 14.12
2 NASDAQ VMAR Wed, Nov 25, 2020 14.49 15.90 12.90 14.21
1 NASDAQ VMAR Tue, Nov 24, 2020 11.03 17.20 10.70 14.44
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024