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 (%)
Nov 30, 2022 1.200 1.200 1.130 1.190 80,264 -0.01(-0.83%)
Nov 29, 2022 1.250 1.250 1.160 1.200 102,134 -0.05(-4.00%)
Nov 28, 2022 1.160 1.250 1.110 1.250 155,545 +0.16(+14.68%)
Nov 25, 2022 1.110 1.110 1.070 1.090 18,562 +0.02(+1.87%)
Nov 23, 2022 1.080 1.090 1.050 1.070 56,467 +0.00(+0.00%)
Nov 22, 2022 1.090 1.100 1.060 1.070 101,488 -0.04(-3.60%)
Nov 21, 2022 1.170 1.170 1.080 1.110 180,235 -0.04(-3.48%)
Nov 18, 2022 1.200 1.220 1.140 1.150 104,346 -0.05(-4.17%)
Nov 17, 2022 1.270 1.270 1.170 1.200 132,261 -0.08(-6.25%)
Nov 16, 2022 1.340 1.340 1.240 1.280 131,080 -0.06(-4.48%)
Nov 15, 2022 1.370 1.380 1.290 1.340 146,410 +0.02(+1.52%)
Nov 14, 2022 1.310 1.340 1.300 1.320 84,155 -0.02(-1.49%)
Nov 11, 2022 1.340 1.370 1.260 1.340 100,997 +0.03(+2.29%)
Nov 10, 2022 1.390 1.390 1.280 1.310 166,295 +0.04(+3.15%)
Nov 09, 2022 1.410 1.410 1.220 1.270 228,154 -0.14(-9.93%)
Nov 08, 2022 1.490 1.490 1.375 1.410 47,788 -0.04(-2.76%)
Nov 07, 2022 1.420 1.518 1.400 1.450 76,542 +0.05(+3.57%)
Nov 04, 2022 1.390 1.440 1.334 1.400 174,942 +0.03(+2.19%)
Nov 03, 2022 1.350 1.400 1.310 1.370 130,256 +0.05(+3.79%)
Nov 02, 2022 1.460 1.460 1.285 1.320 254,571 -0.09(-6.38%)
Nov 01, 2022 1.490 1.500 1.410 1.410 89,831 -0.06(-4.08%)
Oct 31, 2022 1.500 1.536 1.450 1.470 80,845 -0.05(-3.29%)
Oct 28, 2022 1.590 1.605 1.450 1.520 288,105 -0.05(-3.18%)
Oct 27, 2022 1.610 1.670 1.550 1.570 67,236 -0.04(-2.48%)
Oct 26, 2022 1.640 1.670 1.585 1.610 113,255 -0.04(-2.42%)
Oct 25, 2022 1.570 1.687 1.570 1.650 74,418 +0.05(+3.12%)
Oct 24, 2022 1.680 1.710 1.550 1.600 87,808 -0.03(-1.84%)
Oct 21, 2022 1.690 1.690 1.610 1.630 72,217 -0.06(-3.55%)
Oct 20, 2022 1.660 1.748 1.650 1.690 74,391 +0.03(+1.81%)
Oct 19, 2022 1.660 1.690 1.650 1.660 30,760 -0.01(-0.60%)
Oct 18, 2022 1.700 1.750 1.650 1.670 119,325 -0.02(-1.18%)
Oct 17, 2022 1.610 1.720 1.610 1.690 67,797 +0.08(+4.97%)
Oct 14, 2022 1.720 1.720 1.590 1.610 93,756 -0.05(-3.01%)
Oct 13, 2022 1.680 1.720 1.550 1.660 218,419 -0.02(-1.19%)
Oct 12, 2022 1.860 1.860 1.600 1.680 195,902 -0.13(-7.18%)
Oct 11, 2022 1.890 1.935 1.785 1.810 233,858 -0.11(-5.97%)
Oct 10, 2022 1.990 1.990 1.890 1.925 67,927 -0.04(-2.28%)
Oct 07, 2022 1.970 2.000 1.890 1.970 106,350 -0.02(-1.01%)
Oct 06, 2022 2.040 2.055 1.910 1.990 189,556 -0.05(-2.45%)
Oct 05, 2022 2.100 2.110 1.890 2.040 1,127,947 -0.05(-2.39%)
Oct 04, 2022 1.960 2.120 1.960 2.090 120,902 +0.10(+5.03%)
Oct 03, 2022 1.960 2.040 1.900 1.990 88,703 +0.02(+1.02%)
Sep 30, 2022 1.890 2.000 1.890 1.970 202,462 +0.07(+3.68%)
Sep 29, 2022 2.010 2.060 1.850 1.900 174,137 -0.11(-5.47%)
Sep 28, 2022 1.980 2.080 1.910 2.010 208,904 +0.11(+5.79%)
Sep 27, 2022 2.080 2.120 1.880 1.900 322,022 -0.15(-7.32%)
Sep 26, 2022 2.400 2.560 2.020 2.050 642,219 -0.30(-12.77%)
Sep 23, 2022 2.350 2.390 2.250 2.350 282,824 -0.02(-0.84%)
Sep 22, 2022 2.480 2.480 2.320 2.370 230,160 -0.10(-4.05%)
Sep 21, 2022 2.570 2.570 2.430 2.470 235,450 -0.06(-2.37%)
Sep 20, 2022 2.500 2.540 2.400 2.530 174,572 -0.01(-0.39%)
Sep 19, 2022 2.550 2.599 2.460 2.540 136,455 -0.02(-0.78%)
Sep 16, 2022 2.400 2.580 2.400 2.560 409,375 +0.04(+1.59%)
Sep 15, 2022 2.450 2.580 2.400 2.520 256,023 +0.02(+0.80%)
Sep 14, 2022 2.560 2.660 2.463 2.500 537,130 -0.19(-7.06%)
Sep 13, 2022 2.650 2.729 2.510 2.690 486,928 +0.01(+0.37%)
Sep 12, 2022 2.800 2.800 2.670 2.680 314,945 -0.09(-3.25%)
Sep 09, 2022 2.900 2.960 2.720 2.770 425,046 -0.06(-2.12%)
Sep 08, 2022 2.830 3.080 2.730 2.830 868,964 +0.06(+2.17%)
Sep 07, 2022 2.500 2.839 2.200 2.770 1,073,613 +0.27(+10.80%)
Sep 06, 2022 2.780 2.780 2.470 2.500 796,486 -0.20(-7.41%)
Sep 02, 2022 2.900 3.000 2.610 2.700 888,552 -0.22(-7.53%)
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.