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 (%)
Mar 31, 2022 2.040 2.100 1.900 1.910 289,858 -0.09(-4.50%)
Mar 30, 2022 2.000 2.150 1.940 2.000 432,714 +0.01(+0.50%)
Mar 29, 2022 2.030 2.070 1.930 1.990 255,875 -0.04(-1.97%)
Mar 28, 2022 2.090 2.137 1.780 2.030 1,116,700 -0.06(-2.87%)
Mar 25, 2022 2.170 2.170 2.029 2.090 290,229 -0.07(-3.24%)
Mar 24, 2022 2.700 2.710 2.080 2.160 729,270 -0.47(-17.87%)
Mar 23, 2022 2.900 2.900 2.520 2.630 216,443 -0.27(-9.31%)
Mar 22, 2022 3.020 3.100 2.820 2.900 181,582 -0.06(-2.03%)
Mar 21, 2022 2.920 2.990 2.702 2.960 220,299 +0.28(+10.45%)
Mar 18, 2022 2.890 3.100 2.670 2.680 668,185 -0.20(-6.94%)
Mar 17, 2022 2.790 2.950 2.750 2.880 292,713 +0.13(+4.73%)
Mar 16, 2022 2.560 2.810 2.560 2.750 293,620 +0.20(+7.84%)
Mar 15, 2022 2.480 2.680 2.410 2.550 143,656 +0.04(+1.59%)
Mar 14, 2022 2.510 2.800 2.450 2.510 255,785 +0.00(+0.00%)
Mar 11, 2022 2.770 2.830 2.420 2.510 240,625 -0.27(-9.71%)
Mar 10, 2022 2.340 2.790 2.340 2.780 530,594 +0.35(+14.40%)
Mar 09, 2022 2.150 2.495 2.150 2.430 706,788 +0.33(+15.71%)
Mar 08, 2022 2.080 2.200 1.920 2.100 825,638 +0.07(+3.45%)
Mar 07, 2022 1.740 2.060 1.720 2.030 457,071 +0.25(+14.04%)
Mar 04, 2022 1.930 1.930 1.720 1.780 174,791 -0.10(-5.32%)
Mar 03, 2022 1.920 1.950 1.779 1.880 251,573 +0.04(+2.17%)
Mar 02, 2022 1.870 1.930 1.800 1.840 269,138 -0.07(-3.66%)
Mar 01, 2022 1.950 1.980 1.800 1.910 345,743 +0.04(+2.14%)
Feb 28, 2022 2.010 2.080 1.870 1.870 677,477 -0.13(-6.50%)
Feb 25, 2022 2.080 2.018 1.950 2.000 295,238 +0.00(+0.00%)
Feb 24, 2022 2.020 2.036 1.840 2.000 345,296 -0.09(-4.31%)
Feb 23, 2022 2.300 2.335 2.090 2.090 254,104 -0.12(-5.43%)
Feb 22, 2022 2.500 2.640 2.200 2.210 460,531 -0.42(-15.97%)
Feb 18, 2022 2.630 0 -0.01(-0.38%)
Feb 17, 2022 2.450 2.740 2.390 2.640 828,366 +0.21(+8.64%)
Feb 16, 2022 2.600 2.730 2.300 2.430 1,217,880 -0.15(-5.81%)
Feb 15, 2022 2.100 2.890 2.000 2.580 4,088,831 +0.63(+32.31%)
Feb 14, 2022 1.970 1.990 1.860 1.950 191,632 -0.03(-1.52%)
Feb 11, 2022 2.260 2.389 1.970 1.980 488,991 -0.28(-12.39%)
Feb 10, 2022 2.310 2.537 2.220 2.260 893,567 -0.04(-1.74%)
Feb 09, 2022 2.190 2.300 2.160 2.300 335,983 +0.12(+5.50%)
Feb 08, 2022 2.220 2.320 2.070 2.180 486,712 -0.08(-3.54%)
Feb 07, 2022 2.750 2.750 2.210 2.260 739,676 -0.45(-16.61%)
Feb 04, 2022 2.720 2.720 2.530 2.710 518,460 +0.01(+0.37%)
Feb 03, 2022 2.800 2.630 2.700 783,899 -0.06(-2.17%)
Feb 02, 2022 2.980 2.980 2.710 2.760 672,830 -0.21(-7.07%)
Feb 01, 2022 3.000 3.060 2.810 2.970 633,514 -0.01(-0.34%)
Jan 28, 2022 4.310 4.420 2.740 2.980 1,757,351 -0.80(-21.16%)
Jan 27, 2022 5.030 5.030 3.740 3.780 460,285 -1.31(-25.74%)
Jan 26, 2022 6.290 6.370 4.750 5.090 622,387 -1.73(-25.37%)
Jan 25, 2022 6.750 6.890 6.455 6.820 46,435 -0.07(-1.02%)
Jan 24, 2022 6.950 7.140 6.330 6.890 109,246 -0.33(-4.57%)
Jan 21, 2022 7.320 7.800 6.830 7.220 86,461 +0.01(+0.14%)
Jan 20, 2022 7.780 8.330 7.100 7.210 86,107 -0.35(-4.63%)
Jan 19, 2022 8.380 8.660 7.440 7.560 179,881 -0.69(-8.36%)
Jan 18, 2022 8.790 9.000 8.050 8.250 92,027 -0.76(-8.44%)
Jan 14, 2022 9.010 0 -0.84(-8.53%)
Jan 13, 2022 9.860 10.48 9.580 9.850 49,273 -0.08(-0.81%)
Jan 12, 2022 10.17 10.28 9.700 9.930 32,163 -0.02(-0.20%)
Jan 11, 2022 9.170 10.25 9.155 9.950 56,572 +0.41(+4.30%)
Jan 10, 2022 9.300 9.844 8.610 9.540 46,879 -0.01(-0.10%)
Jan 07, 2022 10.21 10.29 9.550 9.550 33,236 -0.79(-7.64%)
Jan 06, 2022 9.960 10.52 9.580 10.34 56,104 +0.09(+0.88%)
Jan 05, 2022 11.05 11.05 9.840 10.25 56,816 -0.76(-6.90%)
Jan 04, 2022 11.00 11.63 10.76 11.01 152,809 +0.01(+0.09%)
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.