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

Volcon Inc (NQ: VLCN )

0.2830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Dec 01, 2023 0.1500 0.1780 0.1436 0.1484 15,496,690 +0.01(+8.24%)
Nov 30, 2023 0.1400 0.1485 0.1371 0.1371 1,491,688 -0.01(-7.36%)
Nov 29, 2023 0.1530 0.1580 0.1361 0.1480 2,545,338 -0.01(-6.03%)
Nov 28, 2023 0.1800 0.1849 0.1430 0.1575 4,928,461 -0.03(-15.50%)
Nov 27, 2023 0.1649 0.1999 0.1633 0.1864 5,333,289 +0.02(+14.01%)
Nov 24, 2023 0.1600 0.1650 0.1551 0.1635 740,036 -0.00(-0.85%)
Nov 22, 2023 0.1749 0.1750 0.1600 0.1649 1,988,910 -0.02(-9.45%)
Nov 21, 2023 0.2000 0.2077 0.1780 0.1821 1,942,028 -0.02(-10.43%)
Nov 20, 2023 0.2274 0.2316 0.2000 0.2033 1,529,573 -0.02(-7.25%)
Nov 17, 2023 0.2330 0.2400 0.2012 0.2192 1,719,721 -0.01(-4.94%)
Nov 16, 2023 0.2800 0.2910 0.2025 0.2306 9,466,533 -0.42(-64.52%)
Nov 15, 2023 0.7400 0.7401 0.6401 0.6500 182,604 -0.14(-17.72%)
Nov 14, 2023 0.7200 0.7938 0.7000 0.7900 49,276 +0.04(+5.47%)
Nov 13, 2023 0.7800 0.8000 0.7200 0.7490 25,203 -0.03(-3.60%)
Nov 10, 2023 0.7566 0.8900 0.7312 0.7770 84,663 -0.00(-0.38%)
Nov 09, 2023 0.8400 0.8400 0.7237 0.7800 68,522 -0.06(-7.14%)
Nov 08, 2023 0.9000 0.9000 0.7500 0.8400 93,635 -0.08(-9.09%)
Nov 07, 2023 0.9400 0.9520 0.9200 0.9240 24,084 +0.00(+0.43%)
Nov 06, 2023 1.030 1.050 0.8340 0.9200 118,703 -0.15(-14.02%)
Nov 03, 2023 1.120 1.120 1.020 1.070 94,555 -0.01(-0.93%)
Nov 02, 2023 1.200 1.205 1.040 1.080 79,366 -0.06(-5.26%)
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.