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

Volcon Inc (NQ: VLCN )

0.2888 +0.0058 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 1.520 1.700 1.520 1.690 257,177 +0.11(+6.96%)
Feb 27, 2023 1.550 1.630 1.530 1.580 30,793 +0.03(+1.94%)
Feb 24, 2023 1.570 1.630 1.530 1.550 61,461 -0.04(-2.52%)
Feb 23, 2023 1.600 1.650 1.571 1.590 46,039 -0.01(-0.63%)
Feb 22, 2023 1.570 1.615 1.560 1.600 27,663 +0.04(+2.56%)
Feb 21, 2023 1.580 1.630 1.550 1.560 54,900 -0.07(-4.29%)
Feb 17, 2023 1.600 1.648 1.580 1.630 48,015 +0.05(+3.16%)
Feb 16, 2023 1.590 1.630 1.550 1.580 37,036 -0.06(-3.66%)
Feb 15, 2023 1.600 1.650 1.549 1.640 40,257 +0.01(+0.62%)
Feb 14, 2023 1.550 1.655 1.510 1.630 121,075 +0.08(+5.15%)
Feb 13, 2023 1.690 1.690 1.545 1.550 86,966 -0.08(-4.91%)
Feb 10, 2023 1.690 1.700 1.602 1.630 30,330 -0.03(-1.81%)
Feb 09, 2023 1.600 1.693 1.590 1.660 48,038 +0.05(+3.11%)
Feb 08, 2023 1.610 1.680 1.591 1.610 22,828 -0.03(-1.83%)
Feb 07, 2023 1.670 1.720 1.510 1.640 129,878 -0.03(-1.80%)
Feb 06, 2023 1.710 1.730 1.610 1.670 114,815 -0.04(-2.34%)
Feb 03, 2023 1.750 1.788 1.690 1.710 196,604 -0.06(-3.39%)
Feb 02, 2023 2.000 2.000 1.750 1.770 159,700 -0.15(-7.81%)
Feb 01, 2023 1.790 1.950 1.764 1.920 134,341 +0.13(+7.26%)
Jan 31, 2023 1.750 1.790 1.700 1.790 129,784 +0.09(+5.29%)
Jan 30, 2023 1.650 1.780 1.610 1.700 118,828 +0.03(+1.80%)
Jan 27, 2023 1.560 1.680 1.530 1.670 196,346 +0.12(+7.74%)
Jan 26, 2023 1.510 1.560 1.487 1.550 118,980 +0.05(+3.33%)
Jan 25, 2023 1.490 1.530 1.410 1.500 269,200 +0.05(+3.45%)
Jan 24, 2023 1.480 1.535 1.410 1.450 112,468 -0.01(-0.68%)
Jan 23, 2023 1.420 1.460 1.330 1.460 87,194 +0.07(+5.04%)
Jan 20, 2023 1.310 1.400 1.310 1.390 75,396 +0.08(+6.11%)
Jan 19, 2023 1.380 1.390 1.300 1.310 86,937 -0.06(-4.38%)
Jan 18, 2023 1.410 1.430 1.350 1.370 76,026 -0.05(-3.52%)
Jan 17, 2023 1.420 1.700 1.350 1.420 648,427 -0.04(-2.74%)
Jan 13, 2023 1.450 1.466 1.410 1.460 70,831 +0.03(+2.10%)
Jan 12, 2023 1.450 1.500 1.380 1.430 151,357 +0.12(+9.16%)
Jan 11, 2023 1.200 1.350 1.165 1.310 159,664 +0.10(+8.26%)
Jan 10, 2023 1.240 1.290 1.190 1.210 43,299 -0.03(-2.42%)
Jan 09, 2023 1.200 1.280 1.192 1.240 37,832 +0.03(+2.48%)
Jan 06, 2023 1.110 1.210 1.090 1.210 69,599 +0.08(+7.08%)
Jan 05, 2023 1.120 1.130 1.100 1.130 36,805 +0.01(+0.89%)
Jan 04, 2023 1.040 1.130 1.013 1.120 82,223 +0.10(+9.80%)
Jan 03, 2023 1.050 1.050 0.9900 1.020 31,698 +0.01(+0.98%)
Dec 30, 2022 0.9900 1.050 0.9797 1.010 120,850 +0.01(+1.01%)
Dec 29, 2022 0.9900 1.030 0.9900 1.000 39,628 -0.01(-0.99%)
Dec 28, 2022 1.000 1.040 1.000 1.010 40,604 -0.00(-0.49%)
Dec 27, 2022 0.9350 1.020 0.9350 1.015 299,786 +0.08(+9.14%)
Dec 23, 2022 1.000 1.000 0.9100 0.9300 104,159 -0.06(-6.06%)
Dec 22, 2022 1.000 1.060 0.9311 0.9900 130,298 -0.01(-1.00%)
Dec 21, 2022 1.000 1.060 0.9900 1.000 69,771 +0.00(+0.00%)
Dec 20, 2022 0.9900 1.025 0.9900 1.000 140,370 -0.03(-2.91%)
Dec 19, 2022 1.110 1.120 1.020 1.030 124,962 -0.09(-8.04%)
Dec 16, 2022 1.150 1.170 1.110 1.120 60,464 -0.03(-2.61%)
Dec 15, 2022 1.100 1.170 1.080 1.150 84,779 +0.05(+4.55%)
Dec 14, 2022 1.090 1.140 1.080 1.100 53,422 -0.01(-0.90%)
Dec 13, 2022 1.070 1.130 1.060 1.110 92,118 +0.03(+2.78%)
Dec 12, 2022 1.090 1.100 1.070 1.080 46,784 -0.04(-3.57%)
Dec 09, 2022 1.110 1.130 1.090 1.120 33,931 +0.00(+0.00%)
Dec 08, 2022 1.120 1.150 1.080 1.120 28,751 +0.02(+1.82%)
Dec 07, 2022 1.080 1.160 1.070 1.100 33,911 +0.01(+0.92%)
Dec 06, 2022 1.110 1.120 1.080 1.090 52,370 -0.01(-1.36%)
Dec 05, 2022 1.180 1.190 1.060 1.105 76,373 -0.09(-7.92%)
Dec 02, 2022 1.160 1.200 1.160 1.200 38,873 +0.01(+0.84%)
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.