Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcon Inc (NQ: VLCN )

0.1770 -0.0103 (-5.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2022 0.9900 1.050 0.9797 1.010 120,850 +0.01(+1.01%)
Dec 29, 2022 0.9900 1.030 0.9900 1.000 39,628 -0.01(-0.99%)
Dec 28, 2022 1.000 1.040 1.000 1.010 40,604 -0.00(-0.49%)
Dec 27, 2022 0.9350 1.020 0.9350 1.015 299,786 +0.08(+9.14%)
Dec 23, 2022 1.000 1.000 0.9100 0.9300 104,159 -0.06(-6.06%)
Dec 22, 2022 1.000 1.060 0.9311 0.9900 130,298 -0.01(-1.00%)
Dec 21, 2022 1.000 1.060 0.9900 1.000 69,771 +0.00(+0.00%)
Dec 20, 2022 0.9900 1.025 0.9900 1.000 140,370 -0.03(-2.91%)
Dec 19, 2022 1.110 1.120 1.020 1.030 124,962 -0.09(-8.04%)
Dec 16, 2022 1.150 1.170 1.110 1.120 60,464 -0.03(-2.61%)
Dec 15, 2022 1.100 1.170 1.080 1.150 84,779 +0.05(+4.55%)
Dec 14, 2022 1.090 1.140 1.080 1.100 53,422 -0.01(-0.90%)
Dec 13, 2022 1.070 1.130 1.060 1.110 92,118 +0.03(+2.78%)
Dec 12, 2022 1.090 1.100 1.070 1.080 46,784 -0.04(-3.57%)
Dec 09, 2022 1.110 1.130 1.090 1.120 33,931 +0.00(+0.00%)
Dec 08, 2022 1.120 1.150 1.080 1.120 28,751 +0.02(+1.82%)
Dec 07, 2022 1.080 1.160 1.070 1.100 33,911 +0.01(+0.92%)
Dec 06, 2022 1.110 1.120 1.080 1.090 52,370 -0.01(-1.36%)
Dec 05, 2022 1.180 1.190 1.060 1.105 76,373 -0.09(-7.92%)
Dec 02, 2022 1.160 1.200 1.160 1.200 38,873 +0.01(+0.84%)
Dec 01, 2022 1.180 1.210 1.150 1.190 53,013 +0.00(+0.00%)
Nov 30, 2022 1.200 1.200 1.130 1.190 80,264 -0.01(-0.83%)
Nov 29, 2022 1.250 1.250 1.160 1.200 102,134 -0.05(-4.00%)
Nov 28, 2022 1.160 1.250 1.110 1.250 155,545 +0.16(+14.68%)
Nov 25, 2022 1.110 1.110 1.070 1.090 18,562 +0.02(+1.87%)
Nov 23, 2022 1.080 1.090 1.050 1.070 56,467 +0.00(+0.00%)
Nov 22, 2022 1.090 1.100 1.060 1.070 101,488 -0.04(-3.60%)
Nov 21, 2022 1.170 1.170 1.080 1.110 180,235 -0.04(-3.48%)
Nov 18, 2022 1.200 1.220 1.140 1.150 104,346 -0.05(-4.17%)
Nov 17, 2022 1.270 1.270 1.170 1.200 132,261 -0.08(-6.25%)
Nov 16, 2022 1.340 1.340 1.240 1.280 131,080 -0.06(-4.48%)
Nov 15, 2022 1.370 1.380 1.290 1.340 146,410 +0.02(+1.52%)
Nov 14, 2022 1.310 1.340 1.300 1.320 84,155 -0.02(-1.49%)
Nov 11, 2022 1.340 1.370 1.260 1.340 100,997 +0.03(+2.29%)
Nov 10, 2022 1.390 1.390 1.280 1.310 166,295 +0.04(+3.15%)
Nov 09, 2022 1.410 1.410 1.220 1.270 228,154 -0.14(-9.93%)
Nov 08, 2022 1.490 1.490 1.375 1.410 47,788 -0.04(-2.76%)
Nov 07, 2022 1.420 1.518 1.400 1.450 76,542 +0.05(+3.57%)
Nov 04, 2022 1.390 1.440 1.334 1.400 174,942 +0.03(+2.19%)
Nov 03, 2022 1.350 1.400 1.310 1.370 130,256 +0.05(+3.79%)
Nov 02, 2022 1.460 1.460 1.285 1.320 254,571 -0.09(-6.38%)
Nov 01, 2022 1.490 1.500 1.410 1.410 89,831 -0.06(-4.08%)
Oct 31, 2022 1.500 1.536 1.450 1.470 80,845 -0.05(-3.29%)
Oct 28, 2022 1.590 1.605 1.450 1.520 288,105 -0.05(-3.18%)
Oct 27, 2022 1.610 1.670 1.550 1.570 67,236 -0.04(-2.48%)
Oct 26, 2022 1.640 1.670 1.585 1.610 113,255 -0.04(-2.42%)
Oct 25, 2022 1.570 1.687 1.570 1.650 74,418 +0.05(+3.12%)
Oct 24, 2022 1.680 1.710 1.550 1.600 87,808 -0.03(-1.84%)
Oct 21, 2022 1.690 1.690 1.610 1.630 72,217 -0.06(-3.55%)
Oct 20, 2022 1.660 1.748 1.650 1.690 74,391 +0.03(+1.81%)
Oct 19, 2022 1.660 1.690 1.650 1.660 30,760 -0.01(-0.60%)
Oct 18, 2022 1.700 1.750 1.650 1.670 119,325 -0.02(-1.18%)
Oct 17, 2022 1.610 1.720 1.610 1.690 67,797 +0.08(+4.97%)
Oct 14, 2022 1.720 1.720 1.590 1.610 93,756 -0.05(-3.01%)
Oct 13, 2022 1.680 1.720 1.550 1.660 218,419 -0.02(-1.19%)
Oct 12, 2022 1.860 1.860 1.600 1.680 195,902 -0.13(-7.18%)
Oct 11, 2022 1.890 1.935 1.785 1.810 233,858 -0.11(-5.97%)
Oct 10, 2022 1.990 1.990 1.890 1.925 67,927 -0.04(-2.28%)
Oct 07, 2022 1.970 2.000 1.890 1.970 106,350 -0.02(-1.01%)
Oct 06, 2022 2.040 2.055 1.910 1.990 189,556 -0.05(-2.45%)
Oct 05, 2022 2.100 2.110 1.890 2.040 1,127,947 -0.05(-2.39%)
Oct 04, 2022 1.960 2.120 1.960 2.090 120,902 +0.10(+5.03%)
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.