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

Volta Inc (NY: VLTA )

0.8590 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 30, 2023 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 (%)
Dec 31, 2021 7.220 7.470 7.220 7.340 927,698 +0.10(+1.38%)
Dec 30, 2021 6.810 7.545 6.810 7.240 1,625,764 +0.44(+6.47%)
Dec 29, 2021 7.170 7.190 6.740 6.800 1,477,408 -0.41(-5.69%)
Dec 28, 2021 7.340 7.600 7.140 7.210 1,697,528 -0.21(-2.83%)
Dec 27, 2021 7.650 7.690 7.320 7.420 1,304,599 -0.16(-2.11%)
Dec 23, 2021 7.500 7.740 7.360 7.580 1,611,165 +0.03(+0.40%)
Dec 22, 2021 7.750 7.760 7.515 7.550 1,286,211 -0.27(-3.45%)
Dec 21, 2021 7.850 8.110 7.800 7.820 1,301,276 +0.17(+2.22%)
Dec 20, 2021 7.800 7.960 7.430 7.650 1,828,973 -0.65(-7.83%)
Dec 17, 2021 8.170 8.470 7.750 8.300 9,510,910 +0.05(+0.61%)
Dec 16, 2021 8.870 9.030 8.220 8.250 1,418,284 -0.68(-7.61%)
Dec 15, 2021 8.460 9.110 8.200 8.930 1,463,205 +0.43(+5.06%)
Dec 14, 2021 8.850 8.940 8.380 8.500 1,607,825 -0.37(-4.17%)
Dec 13, 2021 9.150 9.419 8.860 8.870 1,442,710 -0.32(-3.48%)
Dec 10, 2021 9.620 9.740 9.180 9.190 1,245,417 -0.21(-2.23%)
Dec 09, 2021 9.590 10.09 9.370 9.400 1,624,572 -0.27(-2.79%)
Dec 08, 2021 9.040 9.817 9.020 9.670 1,556,629 +0.53(+5.80%)
Dec 07, 2021 9.480 9.500 9.060 9.140 1,972,456 -0.23(-2.45%)
Dec 06, 2021 8.220 9.550 7.880 9.370 3,250,519 +1.25(+15.39%)
Dec 03, 2021 8.900 8.980 7.790 8.120 2,379,390 -0.78(-8.76%)
Dec 02, 2021 9.320 9.500 8.850 8.900 1,672,394 -0.45(-4.81%)
Dec 01, 2021 10.20 10.25 9.300 9.350 1,665,936 -0.64(-6.41%)
Nov 30, 2021 10.00 10.44 9.670 9.990 3,543,134 -0.35(-3.38%)
Nov 29, 2021 10.15 10.42 9.910 10.34 1,317,981 +0.40(+4.02%)
Nov 26, 2021 9.730 10.21 9.700 9.940 994,658 -0.31(-3.02%)
Nov 24, 2021 10.00 10.27 9.850 10.25 1,298,182 +0.02(+0.20%)
Nov 23, 2021 10.57 10.85 9.910 10.23 1,976,030 -0.42(-3.94%)
Nov 22, 2021 11.00 11.42 10.54 10.65 2,886,605 -0.31(-2.83%)
Nov 19, 2021 11.00 11.29 10.79 10.96 2,152,235 -0.12(-1.08%)
Nov 18, 2021 11.68 11.11 10.64 11.08 3,309,335 -0.72(-6.10%)
Nov 17, 2021 11.82 12.33 11.52 11.80 3,618,239 +0.13(+1.11%)
Nov 16, 2021 11.74 12.01 11.00 11.67 2,738,511 -0.43(-3.55%)
Nov 15, 2021 12.86 12.98 11.76 12.10 5,109,518 -0.61(-4.80%)
Nov 12, 2021 11.96 12.84 11.70 12.71 7,946,593 +1.51(+13.48%)
Nov 11, 2021 10.01 11.34 9.570 11.20 5,409,179 +0.87(+8.42%)
Nov 10, 2021 10.91 10.33 3,857,994 -1.03(-9.07%)
Nov 09, 2021 12.21 12.69 10.96 11.36 6,067,228 +0.14(+1.25%)
Nov 08, 2021 11.15 11.49 10.06 11.22 11,092,253 +1.80(+19.11%)
Nov 05, 2021 9.200 9.789 9.200 9.420 2,174,812 +0.24(+2.61%)
Nov 04, 2021 9.360 9.490 9.120 9.180 1,113,800 -0.08(-0.86%)
Nov 03, 2021 9.320 9.740 9.044 9.260 1,736,435 -0.28(-2.94%)
Nov 02, 2021 9.980 9.990 9.060 9.540 3,587,480 -0.08(-0.83%)
Nov 01, 2021 9.020 9.770 9.097 9.620 8,103,060 +1.48(+18.18%)
Oct 29, 2021 7.700 8.190 7.520 8.140 4,086,668 +0.74(+10.00%)
Oct 28, 2021 7.160 8.300 7.010 7.400 7,988,250 +0.45(+6.47%)
Oct 27, 2021 7.050 7.160 6.900 6.950 1,195,389 +0.00(+0.00%)
Oct 26, 2021 7.190 6.950 922,646 -0.09(-1.28%)
Oct 25, 2021 6.990 7.130 6.830 7.040 1,352,082 +0.09(+1.29%)
Oct 22, 2021 7.200 7.200 6.830 6.950 1,398,560 -0.21(-2.93%)
Oct 21, 2021 6.820 7.437 6.810 7.160 2,648,806 +0.43(+6.39%)
Oct 20, 2021 6.870 6.900 6.631 6.730 1,833,849 -0.11(-1.61%)
Oct 19, 2021 6.920 6.950 6.710 6.840 1,440,902 -0.02(-0.29%)
Oct 18, 2021 7.100 7.140 6.820 6.860 1,676,977 -0.23(-3.24%)
Oct 15, 2021 7.270 7.270 7.060 7.090 1,649,989 -0.15(-2.07%)
Oct 14, 2021 7.250 7.410 7.060 7.240 1,366,963 +0.01(+0.14%)
Oct 13, 2021 7.310 7.400 7.020 7.230 1,666,532 -0.07(-0.96%)
Oct 12, 2021 7.690 7.740 7.260 7.300 1,930,838 -0.29(-3.82%)
Oct 11, 2021 7.980 8.000 7.550 7.590 1,296,361 -0.30(-3.80%)
Oct 08, 2021 7.950 8.060 7.710 7.890 1,247,860 +0.07(+0.90%)
Oct 07, 2021 8.020 8.120 7.780 7.820 1,607,600 -0.09(-1.14%)
Oct 06, 2021 8.090 8.450 7.860 7.910 1,538,399 -0.10(-1.25%)
Oct 05, 2021 8.830 8.930 7.960 8.010 2,283,365 -0.92(-10.30%)
Oct 04, 2021 9.450 9.500 8.210 8.930 2,238,419 -0.47(-5.00%)
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.