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

Volcon Inc (NQ: VLCN )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 615.60 616.50 540.00 606.15 2,494 +10.80(+1.81%)
Jan 30, 2024 661.50 661.50 571.50 595.35 1,314 -34.65(-5.50%)
Jan 29, 2024 585.00 694.35 579.15 630.00 2,332 +82.80(+15.13%)
Jan 26, 2024 630.00 630.00 540.90 547.20 1,833 -73.80(-11.88%)
Jan 25, 2024 589.50 736.20 546.75 621.00 6,298 +90.00(+16.95%)
Jan 24, 2024 507.60 580.50 507.60 531.00 1,696 +19.35(+3.78%)
Jan 23, 2024 495.00 524.70 468.90 511.65 1,396 +31.50(+6.56%)
Jan 22, 2024 468.00 495.00 436.95 480.15 1,207 +18.90(+4.10%)
Jan 19, 2024 488.25 488.25 418.95 461.25 1,348 -12.15(-2.57%)
Jan 18, 2024 484.20 495.00 451.35 473.40 1,374 +3.60(+0.77%)
Jan 17, 2024 472.50 517.50 432.00 469.80 2,495 -2.70(-0.57%)
Jan 16, 2024 478.35 553.05 406.35 472.50 4,577 +6.30(+1.35%)
Jan 12, 2024 610.20 787.50 464.85 466.20 30,174 +20.70(+4.65%)
Jan 11, 2024 398.70 449.10 378.45 445.50 4,899 +45.00(+11.24%)
Jan 10, 2024 404.10 463.05 379.80 400.50 1,643 -9.00(-2.20%)
Jan 09, 2024 450.00 442.35 360.00 409.50 889 -41.40(-9.18%)
Jan 08, 2024 452.70 461.25 424.80 450.90 918 +0.90(+0.20%)
Jan 05, 2024 450.00 471.60 387.45 450.00 1,591 -18.00(-3.85%)
Jan 04, 2024 481.50 549.00 439.65 468.00 5,118 +28.80(+6.56%)
Jan 03, 2024 441.00 441.00 405.00 439.20 860 +2.70(+0.62%)
Jan 02, 2024 441.00 443.70 390.60 436.50 1,455 -9.45(-2.12%)
Dec 29, 2023 470.25 483.30 423.00 445.95 1,220 -13.05(-2.84%)
Dec 28, 2023 539.55 543.15 454.50 459.00 1,895 -85.50(-15.70%)
Dec 27, 2023 534.60 573.75 472.95 544.50 3,913 -85.50(-13.57%)
Dec 26, 2023 963.00 992.70 589.95 630.00 36,295 +184.50(+41.41%)
Dec 22, 2023 351.00 484.65 337.95 445.50 8,237 +85.50(+23.75%)
Dec 21, 2023 333.00 399.60 315.90 360.00 2,461 +32.85(+10.04%)
Dec 20, 2023 342.45 360.00 297.90 327.15 1,427 -14.40(-4.22%)
Dec 19, 2023 378.00 378.00 334.35 341.55 956 -45.45(-11.74%)
Dec 18, 2023 414.00 427.50 360.00 387.00 678 -29.25(-7.03%)
Dec 15, 2023 416.25 425.25 405.00 416.25 495 -6.75(-1.60%)
Dec 14, 2023 400.50 434.25 400.50 423.00 1,204 +27.00(+6.82%)
Dec 13, 2023 366.75 405.00 357.75 396.00 688 +18.00(+4.76%)
Dec 12, 2023 369.00 414.00 336.15 378.00 1,459 -18.45(-4.65%)
Dec 11, 2023 436.50 436.50 355.50 396.45 1,943 -87.30(-18.05%)
Dec 08, 2023 566.55 566.55 461.25 483.75 1,422 -69.75(-12.60%)
Dec 07, 2023 562.50 580.50 540.00 553.50 743 -13.95(-2.46%)
Dec 06, 2023 580.50 594.00 546.75 567.45 927 -22.05(-3.74%)
Dec 05, 2023 601.65 661.50 571.50 589.50 1,859 +1.80(+0.31%)
Dec 04, 2023 652.50 661.50 540.00 587.70 2,147 -80.10(-11.99%)
Dec 01, 2023 675.00 801.00 646.20 667.80 3,443 +50.85(+8.24%)
Nov 30, 2023 630.00 668.25 616.95 616.95 331 -49.05(-7.36%)
Nov 29, 2023 688.50 711.00 612.45 666.00 565 -42.75(-6.03%)
Nov 28, 2023 810.00 832.05 643.50 708.75 1,095 -130.05(-15.50%)
Nov 27, 2023 742.05 899.55 734.85 838.80 1,185 +103.05(+14.01%)
Nov 24, 2023 720.00 742.50 697.95 735.75 164 -6.30(-0.85%)
Nov 22, 2023 787.05 787.50 720.00 742.05 441 -77.40(-9.45%)
Nov 21, 2023 900.00 934.65 801.00 819.45 431 -95.40(-10.43%)
Nov 20, 2023 1023 1042 900.00 914.85 339 -71.55(-7.25%)
Nov 17, 2023 1048 1080 905.40 986.40 382 -51.30(-4.94%)
Nov 16, 2023 1260 1310 911.25 1038 2,103 -1887.30(-64.52%)
Nov 15, 2023 3330 3330 2880 2925 40 -630.00(-17.72%)
Nov 14, 2023 3240 3572 3150 3555 10 +184.50(+5.47%)
Nov 13, 2023 3510 3600 3240 3370 5 -126.00(-3.60%)
Nov 10, 2023 3405 4005 3290 3496 18 -13.50(-0.38%)
Nov 09, 2023 3780 3780 3257 3510 15 -270.00(-7.14%)
Nov 08, 2023 4050 4050 3375 3780 20 -378.00(-9.09%)
Nov 07, 2023 4230 4284 4140 4158 5 +18.00(+0.43%)
Nov 06, 2023 4635 4725 3753 4140 26 -675.00(-14.02%)
Nov 03, 2023 5040 5040 4590 4815 21 -45.00(-0.93%)
Nov 02, 2023 5400 5421 4680 4860 17 -270.00(-5.26%)
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.