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

Volcon Inc (NQ: VLCN )

0.2366 +0.0006 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 1.830 2.380 1.090 1.330 116,311,912 +0.12(+9.92%)
Feb 28, 2024 0.8700 1.440 0.8300 1.210 19,424,540 +0.34(+38.68%)
Feb 27, 2024 0.8300 1.040 0.8100 0.8725 5,045,634 +0.04(+5.12%)
Feb 26, 2024 0.8900 0.9200 0.8122 0.8300 1,021,376 -0.06(-6.23%)
Feb 23, 2024 1.050 1.080 0.8355 0.8851 2,328,753 -0.17(-16.50%)
Feb 22, 2024 1.050 1.060 1.020 1.060 546,294 -0.01(-0.93%)
Feb 21, 2024 1.080 1.120 1.040 1.070 942,252 -0.09(-7.76%)
Feb 20, 2024 1.240 1.250 1.020 1.160 2,350,020 -0.05(-4.13%)
Feb 16, 2024 1.150 1.280 1.030 1.210 3,678,833 +0.10(+9.50%)
Feb 15, 2024 1.180 1.190 0.9800 1.105 2,651,490 -0.20(-15.00%)
Feb 14, 2024 1.740 2.010 1.274 1.300 5,391,089 -0.38(-22.62%)
Feb 13, 2024 1.730 1.800 1.600 1.680 1,571,099 -0.17(-9.19%)
Feb 12, 2024 1.810 2.170 1.560 1.850 2,927,331 -0.02(-1.07%)
Feb 09, 2024 2.420 3.290 1.580 1.870 4,955,556 -0.63(-25.20%)
Feb 08, 2024 2.510 2.640 2.220 2.500 629,076 -0.26(-9.42%)
Feb 07, 2024 3.430 3.440 2.610 2.760 1,385,013 -0.67(-19.53%)
Feb 06, 2024 3.140 3.490 3.140 3.430 1,387,870 +0.21(+6.52%)
Feb 05, 2024 4.400 4.840 2.600 3.220 1,314,737 +3.13(+3513.92%)
Feb 02, 2024 0.0900 0.1000 0.0875 0.0891 7,940,039 -0.01(-10.81%)
Feb 01, 2024 0.1050 0.1050 0.0960 0.0999 11,753,644 -0.03(-25.84%)
Jan 31, 2024 0.1368 0.1370 0.1200 0.1347 11,226,732 +0.00(+1.81%)
Jan 30, 2024 0.1470 0.1470 0.1270 0.1323 5,913,820 -0.01(-5.50%)
Jan 29, 2024 0.1300 0.1543 0.1287 0.1400 10,495,468 +0.02(+15.13%)
Jan 26, 2024 0.1400 0.1400 0.1202 0.1216 8,248,735 -0.02(-11.88%)
Jan 25, 2024 0.1310 0.1636 0.1215 0.1380 28,342,516 +0.02(+16.95%)
Jan 24, 2024 0.1128 0.1290 0.1128 0.1180 7,632,508 +0.00(+3.78%)
Jan 23, 2024 0.1100 0.1166 0.1042 0.1137 6,284,571 +0.01(+6.56%)
Jan 22, 2024 0.1040 0.1100 0.0971 0.1067 5,432,443 +0.00(+4.10%)
Jan 19, 2024 0.1085 0.1085 0.0931 0.1025 6,067,791 -0.00(-2.57%)
Jan 18, 2024 0.1076 0.1100 0.1003 0.1052 6,186,333 +0.00(+0.77%)
Jan 17, 2024 0.1050 0.1150 0.0960 0.1044 11,231,909 -0.00(-0.57%)
Jan 16, 2024 0.1063 0.1229 0.0903 0.1050 20,599,656 +0.00(+1.35%)
Jan 12, 2024 0.1356 0.1750 0.1033 0.1036 135,784,560 +0.00(+4.65%)
Jan 11, 2024 0.0886 0.0998 0.0841 0.0990 22,045,628 +0.01(+11.24%)
Jan 10, 2024 0.0898 0.1029 0.0844 0.0890 7,394,261 -0.00(-2.20%)
Jan 09, 2024 0.1000 0.0983 0.0800 0.0910 4,001,886 -0.01(-9.18%)
Jan 08, 2024 0.1006 0.1025 0.0944 0.1002 4,132,494 +0.00(+0.20%)
Jan 05, 2024 0.1000 0.1048 0.0861 0.1000 7,163,898 -0.00(-3.85%)
Jan 04, 2024 0.1070 0.1220 0.0977 0.1040 23,033,026 +0.01(+6.56%)
Jan 03, 2024 0.0980 0.0980 0.0900 0.0976 3,873,550 +0.00(+0.62%)
Jan 02, 2024 0.0980 0.0986 0.0868 0.0970 6,549,223 -0.00(-2.12%)
Dec 29, 2023 0.1045 0.1074 0.0940 0.0991 5,491,644 -0.00(-2.84%)
Dec 28, 2023 0.1199 0.1207 0.1010 0.1020 8,531,231 -0.02(-15.70%)
Dec 27, 2023 0.1188 0.1275 0.1051 0.1210 17,612,930 -0.02(-13.57%)
Dec 26, 2023 0.2140 0.2206 0.1311 0.1400 163,330,656 +0.04(+41.41%)
Dec 22, 2023 0.0780 0.1077 0.0751 0.0990 37,070,112 +0.02(+23.75%)
Dec 21, 2023 0.0740 0.0888 0.0702 0.0800 11,078,130 +0.01(+10.04%)
Dec 20, 2023 0.0761 0.0800 0.0662 0.0727 6,423,419 -0.00(-4.22%)
Dec 19, 2023 0.0840 0.0840 0.0743 0.0759 4,302,818 -0.01(-11.74%)
Dec 18, 2023 0.0920 0.0950 0.0800 0.0860 3,054,643 -0.01(-7.03%)
Dec 15, 2023 0.0925 0.0945 0.0900 0.0925 2,228,716 -0.00(-1.60%)
Dec 14, 2023 0.0890 0.0965 0.0890 0.0940 5,418,457 +0.01(+6.82%)
Dec 13, 2023 0.0815 0.0900 0.0795 0.0880 3,096,353 +0.00(+4.76%)
Dec 12, 2023 0.0820 0.0920 0.0747 0.0840 6,568,463 -0.00(-4.65%)
Dec 11, 2023 0.0970 0.0970 0.0790 0.0881 8,746,831 -0.02(-18.05%)
Dec 08, 2023 0.1259 0.1259 0.1025 0.1075 6,401,821 -0.02(-12.60%)
Dec 07, 2023 0.1250 0.1290 0.1200 0.1230 3,345,855 -0.00(-2.46%)
Dec 06, 2023 0.1290 0.1320 0.1215 0.1261 4,175,715 -0.00(-3.74%)
Dec 05, 2023 0.1337 0.1470 0.1270 0.1310 8,369,051 +0.00(+0.31%)
Dec 04, 2023 0.1450 0.1470 0.1200 0.1306 9,663,535 -0.02(-11.99%)
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.