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

Volcon Inc (NQ: VLCN )

10.32 +10.18 (+7271.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Aug 01, 2022 1.670 1.750 1.630 1.720 213,999 +0.04(+2.38%)
Jul 29, 2022 1.820 1.820 1.640 1.680 208,971 -0.07(-4.00%)
Jul 28, 2022 1.630 1.780 1.560 1.750 402,144 +0.13(+8.02%)
Jul 27, 2022 1.570 1.630 1.505 1.620 233,396 +0.07(+4.52%)
Jul 26, 2022 1.590 1.591 1.520 1.550 119,822 -0.02(-1.27%)
Jul 25, 2022 1.550 1.550 1.495 1.570 191,736 -0.02(-1.26%)
Jul 22, 2022 1.640 1.650 1.510 1.590 196,883 -0.06(-3.64%)
Jul 21, 2022 1.540 1.660 1.470 1.650 441,274 +0.11(+7.14%)
Jul 20, 2022 1.500 1.570 1.450 1.540 254,155 +0.04(+2.67%)
Jul 19, 2022 1.600 1.610 1.490 1.500 335,035 -0.07(-4.46%)
Jul 18, 2022 1.530 1.690 1.520 1.570 562,387 +0.04(+2.61%)
Jul 15, 2022 1.680 1.700 1.470 1.530 763,022 -0.11(-6.71%)
Jul 14, 2022 1.690 1.750 1.600 1.640 822,119 -0.08(-4.65%)
Jul 13, 2022 1.750 1.884 1.660 1.720 827,647 -0.11(-6.01%)
Jul 12, 2022 2.090 2.210 1.810 1.830 4,009,884 -0.41(-18.30%)
Jul 11, 2022 1.610 2.570 1.560 2.240 55,145,784 +0.64(+40.00%)
Jul 08, 2022 1.520 1.610 1.450 1.600 71,248 +0.06(+3.90%)
Jul 07, 2022 1.510 1.540 1.410 1.540 118,986 +0.13(+9.22%)
Jul 06, 2022 1.370 1.490 1.361 1.410 143,769 +0.05(+3.68%)
Jul 05, 2022 1.630 1.670 1.350 1.360 336,047 -0.34(-20.00%)
Jul 01, 2022 1.950 1.950 1.650 1.700 503,031 -0.14(-7.61%)
Jun 30, 2022 1.470 1.920 1.450 1.840 785,988 +0.39(+26.90%)
Jun 29, 2022 1.270 1.460 1.250 1.450 273,446 +0.18(+14.17%)
Jun 28, 2022 1.200 1.290 1.200 1.270 69,141 +0.01(+0.79%)
Jun 27, 2022 1.310 1.350 1.220 1.260 95,766 -0.05(-3.82%)
Jun 24, 2022 1.190 1.310 1.170 1.310 85,389 +0.14(+11.97%)
Jun 23, 2022 1.190 1.190 1.150 1.170 38,266 +0.02(+1.74%)
Jun 22, 2022 1.150 1.210 1.150 1.150 50,947 -0.04(-3.36%)
Jun 21, 2022 1.170 1.230 1.170 1.190 37,247 +0.04(+3.48%)
Jun 17, 2022 1.150 1.240 1.140 1.150 48,753 -0.01(-0.86%)
Jun 16, 2022 1.140 1.210 1.130 1.160 62,890 -0.01(-0.85%)
Jun 15, 2022 1.220 1.240 1.140 1.170 59,209 +0.00(+0.00%)
Jun 14, 2022 1.220 1.280 1.160 1.170 61,347 -0.07(-5.65%)
Jun 13, 2022 1.220 1.320 1.190 1.240 89,884 +0.01(+0.81%)
Jun 10, 2022 1.320 1.338 1.210 1.230 65,170 -0.10(-7.52%)
Jun 09, 2022 1.410 1.410 1.300 1.330 36,137 -0.08(-5.67%)
Jun 08, 2022 1.400 1.450 1.350 1.410 87,563 +0.01(+0.71%)
Jun 07, 2022 1.370 1.450 1.310 1.400 157,221 +0.09(+6.87%)
Jun 06, 2022 1.280 1.430 1.280 1.310 224,938 +0.09(+7.38%)
Jun 03, 2022 1.320 1.330 1.200 1.220 71,330 -0.11(-8.27%)
Jun 02, 2022 1.280 1.330 1.280 1.330 42,862 +0.05(+3.91%)
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.