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

Volcon Inc (NQ: VLCN )

6.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 0.4415 0.5100 0.4231 0.5050 308,516 +0.09(+20.24%)
Sep 28, 2023 0.4300 0.4370 0.4000 0.4200 75,523 +0.01(+2.41%)
Sep 27, 2023 0.4390 0.4390 0.3901 0.4101 37,202 +0.03(+7.02%)
Sep 26, 2023 0.4200 0.4200 0.3802 0.3832 102,382 -0.01(-1.74%)
Sep 25, 2023 0.4152 0.4250 0.3900 0.3900 46,611 -0.02(-4.65%)
Sep 22, 2023 0.4100 0.4198 0.3900 0.4090 56,376 +0.01(+2.33%)
Sep 21, 2023 0.4200 0.4253 0.3900 0.3997 275,973 -0.00(-0.65%)
Sep 20, 2023 0.4500 0.4665 0.4000 0.4023 229,646 -0.05(-10.60%)
Sep 19, 2023 0.4300 0.4500 0.4300 0.4500 267,972 -0.01(-2.39%)
Sep 18, 2023 0.5100 0.5100 0.4401 0.4610 524,241 -0.04(-7.80%)
Sep 15, 2023 0.4250 0.5300 0.4250 0.5000 990,585 -0.14(-21.88%)
Sep 14, 2023 0.5900 0.6488 0.5811 0.6400 102,745 +0.06(+10.34%)
Sep 13, 2023 0.6010 0.6010 0.5800 0.5800 51,852 -0.00(-0.65%)
Sep 12, 2023 0.5882 0.5950 0.5800 0.5838 59,797 -0.00(-0.68%)
Sep 11, 2023 0.5350 0.5980 0.5100 0.5878 140,496 +0.09(+17.40%)
Sep 08, 2023 0.5300 0.5349 0.5000 0.5007 32,122 -0.03(-5.01%)
Sep 07, 2023 0.4898 0.5300 0.4600 0.5271 205,798 +0.05(+11.20%)
Sep 06, 2023 0.4650 0.4899 0.4600 0.4740 53,496 +0.00(+0.59%)
Sep 05, 2023 0.4800 0.4985 0.4700 0.4712 162,066 +0.00(+0.26%)
Sep 01, 2023 0.4850 0.4850 0.4614 0.4700 58,392 -0.01(-1.07%)
Aug 31, 2023 0.4800 0.4850 0.4616 0.4751 75,378 -0.00(-1.02%)
Aug 30, 2023 0.4800 0.4800 0.4700 0.4800 27,545 +0.01(+2.65%)
Aug 29, 2023 0.4800 0.4800 0.4500 0.4676 57,088 -0.01(-2.50%)
Aug 28, 2023 0.4740 0.4846 0.4408 0.4796 34,774 +0.00(+0.00%)
Aug 25, 2023 0.4610 0.4993 0.4610 0.4796 44,718 +0.00(+0.31%)
Aug 24, 2023 0.4960 0.4960 0.4595 0.4781 25,885 +0.00(+0.42%)
Aug 23, 2023 0.4500 0.4950 0.4500 0.4761 108,655 +0.02(+4.59%)
Aug 22, 2023 0.4860 0.5050 0.4500 0.4552 22,076 -0.03(-5.95%)
Aug 21, 2023 0.5000 0.5100 0.4830 0.4840 83,562 +0.03(+7.56%)
Aug 18, 2023 0.4600 0.5000 0.4200 0.4500 60,758 +0.00(+0.00%)
Aug 17, 2023 0.4500 0.4700 0.4400 0.4500 18,909 +0.01(+1.37%)
Aug 16, 2023 0.4505 0.4753 0.4425 0.4439 63,077 -0.03(-5.55%)
Aug 15, 2023 0.5000 0.5099 0.4501 0.4700 77,048 +0.01(+2.13%)
Aug 14, 2023 0.4800 0.5000 0.4202 0.4602 292,373 -0.04(-7.92%)
Aug 11, 2023 0.5000 0.5300 0.4800 0.4998 66,937 -0.04(-7.17%)
Aug 10, 2023 0.5300 0.5565 0.5110 0.5384 63,605 +0.01(+2.55%)
Aug 09, 2023 0.5600 0.5600 0.5210 0.5250 42,580 -0.03(-4.55%)
Aug 08, 2023 0.5735 0.5800 0.5350 0.5500 41,429 -0.01(-1.79%)
Aug 07, 2023 0.5690 0.6100 0.5600 0.5600 59,775 +0.02(+3.68%)
Aug 04, 2023 0.5355 0.5909 0.5355 0.5401 45,676 -0.01(-1.98%)
Aug 03, 2023 0.5728 0.5920 0.5350 0.5510 90,369 -0.05(-8.00%)
Aug 02, 2023 0.5995 0.6300 0.5805 0.5989 22,380 -0.02(-3.09%)
Aug 01, 2023 0.6390 0.6400 0.5901 0.6180 81,091 -0.00(-0.32%)
Jul 31, 2023 0.5832 0.6398 0.5822 0.6200 114,375 +0.02(+3.26%)
Jul 28, 2023 0.5631 0.6265 0.5501 0.6004 110,342 +0.04(+6.62%)
Jul 27, 2023 0.5631 0.5631 0.5350 0.5631 78,622 +0.00(+0.55%)
Jul 26, 2023 0.5730 0.5749 0.5350 0.5600 226,973 -0.01(-2.27%)
Jul 25, 2023 0.5800 0.5898 0.5720 0.5730 200,563 -0.01(-1.21%)
Jul 24, 2023 0.6221 0.6221 0.5701 0.5800 58,493 -0.01(-1.69%)
Jul 21, 2023 0.6200 0.6200 0.5750 0.5900 90,872 -0.02(-2.58%)
Jul 20, 2023 0.6393 0.6670 0.5900 0.6056 135,902 -0.02(-3.87%)
Jul 19, 2023 0.6734 0.6900 0.6270 0.6300 144,824 -0.05(-6.91%)
Jul 18, 2023 0.6505 0.6768 0.6500 0.6768 104,310 +0.02(+3.55%)
Jul 17, 2023 0.7100 0.7100 0.6500 0.6536 112,785 -0.02(-2.69%)
Jul 14, 2023 0.6800 0.6898 0.6600 0.6717 57,347 -0.01(-1.97%)
Jul 13, 2023 0.7000 0.7100 0.6701 0.6852 65,929 +0.00(+0.03%)
Jul 12, 2023 0.7290 0.7300 0.6700 0.6850 145,155 -0.02(-3.25%)
Jul 11, 2023 0.6700 0.7300 0.6500 0.7080 155,689 +0.05(+7.27%)
Jul 10, 2023 0.6800 0.6800 0.6400 0.6600 31,141 -0.00(-0.27%)
Jul 07, 2023 0.6602 0.6702 0.6460 0.6618 68,936 +0.02(+3.42%)
Jul 06, 2023 0.6900 0.6900 0.6102 0.6399 149,126 -0.04(-5.41%)
Jul 05, 2023 0.6800 0.7100 0.6480 0.6765 256,015 +0.00(+0.10%)
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.