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 (%)
Jan 28, 2022 4.310 4.420 2.740 2.980 1,757,351 -0.80(-21.16%)
Jan 27, 2022 5.030 5.030 3.740 3.780 460,285 -1.31(-25.74%)
Jan 26, 2022 6.290 6.370 4.750 5.090 622,387 -1.73(-25.37%)
Jan 25, 2022 6.750 6.890 6.455 6.820 46,435 -0.07(-1.02%)
Jan 24, 2022 6.950 7.140 6.330 6.890 109,246 -0.33(-4.57%)
Jan 21, 2022 7.320 7.800 6.830 7.220 86,461 +0.01(+0.14%)
Jan 20, 2022 7.780 8.330 7.100 7.210 86,107 -0.35(-4.63%)
Jan 19, 2022 8.380 8.660 7.440 7.560 179,881 -0.69(-8.36%)
Jan 18, 2022 8.790 9.000 8.050 8.250 92,027 -0.76(-8.44%)
Jan 14, 2022 9.010 0 -0.84(-8.53%)
Jan 13, 2022 9.860 10.48 9.580 9.850 49,273 -0.08(-0.81%)
Jan 12, 2022 10.17 10.28 9.700 9.930 32,163 -0.02(-0.20%)
Jan 11, 2022 9.170 10.25 9.155 9.950 56,572 +0.41(+4.30%)
Jan 10, 2022 9.300 9.844 8.610 9.540 46,879 -0.01(-0.10%)
Jan 07, 2022 10.21 10.29 9.550 9.550 33,236 -0.79(-7.64%)
Jan 06, 2022 9.960 10.52 9.580 10.34 56,104 +0.09(+0.88%)
Jan 05, 2022 11.05 11.05 9.840 10.25 56,816 -0.76(-6.90%)
Jan 04, 2022 11.00 11.63 10.76 11.01 152,809 +0.01(+0.09%)
Jan 03, 2022 10.81 11.00 10.47 11.00 51,248 +0.20(+1.85%)
Dec 31, 2021 10.80 10.97 10.44 10.80 43,817 +0.02(+0.19%)
Dec 30, 2021 9.750 10.98 9.450 10.78 100,665 +1.16(+12.06%)
Dec 29, 2021 8.970 9.680 8.859 9.620 61,734 +0.51(+5.60%)
Dec 28, 2021 9.390 9.463 8.810 9.110 83,494 -0.21(-2.25%)
Dec 27, 2021 8.520 9.660 8.510 9.320 137,168 +0.78(+9.13%)
Dec 23, 2021 8.640 8.744 8.300 8.540 93,271 -0.33(-3.72%)
Dec 22, 2021 9.020 9.110 8.600 8.870 66,986 -0.21(-2.31%)
Dec 21, 2021 7.480 9.160 7.359 9.080 159,086 +1.45(+19.00%)
Dec 20, 2021 7.960 8.180 7.160 7.630 258,144 -0.33(-4.15%)
Dec 17, 2021 8.490 8.620 7.960 7.960 282,404 -0.78(-8.92%)
Dec 16, 2021 10.19 10.19 8.350 8.740 187,927 -1.41(-13.89%)
Dec 15, 2021 9.420 10.25 8.050 10.15 348,621 +0.58(+6.06%)
Dec 14, 2021 9.300 9.700 9.130 9.570 130,209 +0.13(+1.38%)
Dec 13, 2021 11.30 11.99 9.300 9.440 252,798 -1.98(-17.34%)
Dec 10, 2021 10.90 11.52 10.75 11.42 81,423 +0.73(+6.83%)
Dec 09, 2021 11.82 12.05 10.60 10.69 143,874 -1.27(-10.62%)
Dec 08, 2021 12.12 12.39 11.25 11.96 103,132 +0.04(+0.34%)
Dec 07, 2021 12.27 12.62 11.53 11.92 108,465 -0.29(-2.38%)
Dec 06, 2021 14.00 14.00 11.88 12.21 179,647 -1.05(-7.92%)
Dec 03, 2021 14.25 14.46 12.96 13.26 91,471 -1.29(-8.87%)
Dec 02, 2021 14.68 14.81 12.90 14.55 170,426 +0.07(+0.48%)
Dec 01, 2021 15.80 16.00 14.20 14.48 134,665 -1.22(-7.77%)
Nov 30, 2021 15.76 16.00 14.12 15.70 152,997 -0.33(-2.06%)
Nov 29, 2021 16.20 16.44 15.25 16.03 133,196 +0.28(+1.78%)
Nov 26, 2021 14.65 15.95 14.18 15.75 67,205 +0.43(+2.81%)
Nov 24, 2021 15.12 15.48 14.76 15.32 111,415 +0.32(+2.13%)
Nov 23, 2021 16.27 16.93 14.65 15.00 202,620 -1.43(-8.70%)
Nov 22, 2021 16.89 17.48 16.01 16.43 168,183 +0.23(+1.42%)
Nov 19, 2021 16.99 17.40 14.87 16.20 252,455 -0.28(-1.70%)
Nov 18, 2021 14.38 16.70 16.09 16.48 568,423 +1.82(+12.41%)
Nov 17, 2021 16.00 16.56 13.82 14.66 503,096 -0.14(-0.95%)
Nov 16, 2021 14.10 15.17 14.10 14.80 380,854 +1.12(+8.19%)
Nov 15, 2021 12.26 13.96 12.25 13.68 233,400 +1.93(+16.43%)
Nov 12, 2021 13.70 13.97 11.08 11.75 302,773 -2.07(-14.98%)
Nov 11, 2021 14.11 14.60 13.20 13.82 155,253 -0.19(-1.36%)
Nov 10, 2021 15.13 14.01 178,824 -0.92(-6.16%)
Nov 09, 2021 15.59 16.20 14.30 14.93 344,223 -0.16(-1.06%)
Nov 08, 2021 16.40 17.24 14.56 15.09 481,766 -1.31(-7.99%)
Nov 05, 2021 14.90 16.50 14.20 16.40 516,255 +1.52(+10.22%)
Nov 04, 2021 12.18 14.88 12.18 14.88 473,841 +2.93(+24.52%)
Nov 03, 2021 12.30 12.38 11.51 11.95 144,519 -0.17(-1.40%)
Nov 02, 2021 12.57 12.71 11.88 12.12 119,019 -0.63(-4.94%)
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.