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 (%)
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%)
Oct 03, 2022 1.960 2.040 1.900 1.990 88,703 +0.02(+1.02%)
Sep 30, 2022 1.890 2.000 1.890 1.970 202,462 +0.07(+3.68%)
Sep 29, 2022 2.010 2.060 1.850 1.900 174,137 -0.11(-5.47%)
Sep 28, 2022 1.980 2.080 1.910 2.010 208,904 +0.11(+5.79%)
Sep 27, 2022 2.080 2.120 1.880 1.900 322,022 -0.15(-7.32%)
Sep 26, 2022 2.400 2.560 2.020 2.050 642,219 -0.30(-12.77%)
Sep 23, 2022 2.350 2.390 2.250 2.350 282,824 -0.02(-0.84%)
Sep 22, 2022 2.480 2.480 2.320 2.370 230,160 -0.10(-4.05%)
Sep 21, 2022 2.570 2.570 2.430 2.470 235,450 -0.06(-2.37%)
Sep 20, 2022 2.500 2.540 2.400 2.530 174,572 -0.01(-0.39%)
Sep 19, 2022 2.550 2.599 2.460 2.540 136,455 -0.02(-0.78%)
Sep 16, 2022 2.400 2.580 2.400 2.560 409,375 +0.04(+1.59%)
Sep 15, 2022 2.450 2.580 2.400 2.520 256,023 +0.02(+0.80%)
Sep 14, 2022 2.560 2.660 2.463 2.500 537,130 -0.19(-7.06%)
Sep 13, 2022 2.650 2.729 2.510 2.690 486,928 +0.01(+0.37%)
Sep 12, 2022 2.800 2.800 2.670 2.680 314,945 -0.09(-3.25%)
Sep 09, 2022 2.900 2.960 2.720 2.770 425,046 -0.06(-2.12%)
Sep 08, 2022 2.830 3.080 2.730 2.830 868,964 +0.06(+2.17%)
Sep 07, 2022 2.500 2.839 2.200 2.770 1,073,613 +0.27(+10.80%)
Sep 06, 2022 2.780 2.780 2.470 2.500 796,486 -0.20(-7.41%)
Sep 02, 2022 2.900 3.000 2.610 2.700 888,552 -0.22(-7.53%)
Sep 01, 2022 3.050 3.450 2.751 2.920 3,469,680 -0.12(-3.95%)
Aug 31, 2022 2.910 3.391 2.860 3.040 2,726,196 +0.08(+2.70%)
Aug 30, 2022 2.630 3.150 2.560 2.960 3,946,431 +0.32(+12.12%)
Aug 29, 2022 2.590 2.730 2.470 2.640 878,092 -0.03(-1.12%)
Aug 26, 2022 2.710 2.810 2.360 2.670 2,524,889 -0.16(-5.65%)
Aug 25, 2022 2.540 2.930 2.450 2.830 3,189,405 +0.39(+15.98%)
Aug 24, 2022 2.250 2.530 2.230 2.440 2,026,574 +0.23(+10.41%)
Aug 23, 2022 1.980 2.270 1.950 2.210 2,317,166 +0.24(+12.18%)
Aug 22, 2022 2.130 2.136 1.880 1.970 4,438,294 -0.45(-18.60%)
Aug 19, 2022 3.040 3.340 2.340 2.420 114,209,272 +0.58(+31.52%)
Aug 18, 2022 1.940 1.950 1.820 1.840 200,556 -0.12(-6.12%)
Aug 17, 2022 2.000 2.046 1.910 1.960 266,613 -0.08(-3.92%)
Aug 16, 2022 2.060 2.070 1.820 2.040 543,686 +0.03(+1.49%)
Aug 15, 2022 2.140 2.140 1.960 2.010 792,596 -0.10(-4.74%)
Aug 12, 2022 2.240 2.640 1.980 2.110 11,837,725 +0.17(+8.76%)
Aug 11, 2022 1.990 2.060 1.870 1.940 264,254 -0.01(-0.51%)
Aug 10, 2022 1.810 2.020 1.790 1.950 472,867 +0.15(+8.33%)
Aug 09, 2022 1.860 1.870 1.750 1.800 109,998 -0.06(-3.23%)
Aug 08, 2022 1.880 1.930 1.840 1.860 110,594 -0.01(-0.53%)
Aug 05, 2022 1.870 1.880 1.710 1.870 212,018 +0.04(+2.19%)
Aug 04, 2022 1.870 1.870 1.750 1.830 87,377 +0.00(+0.00%)
Aug 03, 2022 1.800 1.870 1.700 1.830 232,806 +0.05(+2.81%)
Aug 02, 2022 1.650 1.800 1.640 1.780 248,114 +0.06(+3.49%)
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.