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

Volcon Inc (NQ: VLCN )

0.2360 -0.0528 (-18.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2023 0.7000 0.7001 0.6700 0.6902 151,386 -0.01(-2.09%)
May 30, 2023 0.7035 0.7199 0.6800 0.7049 130,386 +0.00(+0.20%)
May 26, 2023 0.7300 0.7400 0.6900 0.7035 171,920 -0.02(-2.97%)
May 25, 2023 0.7000 0.7400 0.6700 0.7250 382,897 +0.02(+2.98%)
May 24, 2023 0.6500 0.7100 0.6500 0.7040 283,995 +0.03(+4.37%)
May 23, 2023 0.7100 0.7199 0.6010 0.6745 685,182 -0.05(-7.36%)
May 22, 2023 0.7200 0.7380 0.7000 0.7281 1,925,235 -0.36(-33.20%)
May 19, 2023 1.090 1.090 1.050 1.090 88,347 -0.01(-0.57%)
May 18, 2023 1.150 1.150 1.085 1.096 43,840 -0.00(-0.34%)
May 17, 2023 1.150 1.176 1.010 1.100 141,355 -0.06(-5.26%)
May 16, 2023 1.160 1.190 1.160 1.161 42,558 -0.03(-2.43%)
May 15, 2023 1.220 1.220 1.180 1.190 87,381 +0.01(+0.85%)
May 12, 2023 1.190 1.220 1.180 1.180 26,145 -0.01(-0.84%)
May 11, 2023 1.240 1.240 1.180 1.190 30,582 -0.02(-1.65%)
May 10, 2023 1.250 1.250 1.200 1.210 24,405 +0.01(+0.83%)
May 09, 2023 1.200 1.260 1.180 1.200 47,139 -0.06(-4.61%)
May 08, 2023 1.250 1.298 1.220 1.258 22,737 +0.05(+3.97%)
May 05, 2023 1.250 1.272 1.200 1.210 25,972 -0.04(-3.20%)
May 04, 2023 1.160 1.250 1.160 1.250 22,277 +0.09(+7.76%)
May 03, 2023 1.250 1.277 1.150 1.160 115,782 -0.11(-8.66%)
May 02, 2023 1.260 1.310 1.240 1.270 44,500 +0.03(+2.42%)
May 01, 2023 1.310 1.360 1.240 1.240 18,326 -0.04(-3.13%)
Apr 28, 2023 1.300 1.330 1.270 1.280 7,181 -0.02(-1.82%)
Apr 27, 2023 1.300 1.330 1.254 1.304 29,792 +0.01(+1.06%)
Apr 26, 2023 1.250 1.316 1.224 1.290 47,406 +0.03(+2.38%)
Apr 25, 2023 1.310 1.330 1.190 1.260 51,596 -0.08(-5.97%)
Apr 24, 2023 1.330 1.360 1.330 1.340 39,828 -0.02(-1.47%)
Apr 21, 2023 1.430 1.430 1.330 1.360 73,516 -0.07(-4.90%)
Apr 20, 2023 1.460 1.500 1.420 1.430 26,302 -0.03(-2.05%)
Apr 19, 2023 1.480 1.480 1.430 1.460 57,225 -0.04(-2.67%)
Apr 18, 2023 1.480 1.500 1.480 1.500 21,577 +0.02(+1.35%)
Apr 17, 2023 1.500 1.500 1.460 1.480 17,799 -0.01(-0.34%)
Apr 14, 2023 1.480 1.500 1.450 1.485 23,991 -0.01(-1.00%)
Apr 13, 2023 1.480 1.550 1.410 1.500 86,756 -0.01(-0.66%)
Apr 12, 2023 1.480 1.680 1.400 1.510 569,744 +0.10(+7.09%)
Apr 11, 2023 1.400 1.450 1.360 1.410 139,273 +0.01(+0.71%)
Apr 10, 2023 1.360 1.440 1.360 1.400 41,512 +0.01(+0.72%)
Apr 06, 2023 1.400 1.460 1.360 1.390 26,014 -0.03(-2.11%)
Apr 05, 2023 1.450 1.450 1.360 1.420 17,300 +0.00(+0.00%)
Apr 04, 2023 1.450 1.480 1.410 1.420 35,011 +0.00(+0.00%)
Apr 03, 2023 1.500 1.500 1.411 1.420 33,889 -0.08(-5.33%)
Mar 31, 2023 1.480 1.500 1.400 1.500 34,511 +0.05(+3.45%)
Mar 30, 2023 1.480 1.500 1.420 1.450 28,958 +0.02(+1.40%)
Mar 29, 2023 1.500 1.500 1.400 1.430 21,670 -0.01(-0.69%)
Mar 28, 2023 1.460 1.500 1.400 1.440 33,956 -0.01(-0.69%)
Mar 27, 2023 1.370 1.450 1.360 1.450 17,608 +0.07(+5.07%)
Mar 24, 2023 1.400 1.400 1.360 1.380 11,278 +0.00(+0.21%)
Mar 23, 2023 1.390 1.400 1.330 1.377 15,363 +0.02(+1.26%)
Mar 22, 2023 1.390 1.420 1.340 1.360 40,472 -0.01(-0.73%)
Mar 21, 2023 1.370 1.416 1.312 1.370 25,983 +0.03(+2.24%)
Mar 20, 2023 1.410 1.420 1.330 1.340 45,631 -0.10(-6.94%)
Mar 17, 2023 1.560 1.560 1.400 1.440 43,924 +0.05(+3.60%)
Mar 16, 2023 1.500 1.549 1.320 1.390 100,203 -0.12(-7.95%)
Mar 15, 2023 1.500 1.580 1.450 1.510 62,980 +0.00(+0.00%)
Mar 14, 2023 1.420 1.590 1.420 1.510 73,052 +0.07(+4.86%)
Mar 13, 2023 1.530 1.530 1.400 1.440 162,230 -0.09(-5.88%)
Mar 10, 2023 1.630 1.630 1.451 1.530 111,031 -0.10(-6.13%)
Mar 09, 2023 1.670 1.680 1.630 1.630 98,565 -0.03(-1.81%)
Mar 08, 2023 1.680 1.704 1.650 1.660 26,979 -0.02(-1.19%)
Mar 07, 2023 1.660 1.734 1.640 1.680 46,693 -0.02(-1.18%)
Mar 06, 2023 1.680 1.740 1.680 1.700 19,344 -0.03(-1.73%)
Mar 03, 2023 1.700 1.740 1.670 1.730 142,410 +0.08(+4.85%)
Mar 02, 2023 1.630 1.670 1.570 1.650 16,107 +0.02(+1.23%)
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.