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

Volcon, Inc. - Common stock (NQ: VLCN )

0.9295 +0.0395 (+4.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.8400 0.9178 0.8295 0.8900 128,154 +0.02(+2.53%)
Mar 11, 2025 0.9653 0.9750 0.8000 0.8680 452,712 -0.12(-12.35%)
Mar 10, 2025 0.8900 1.090 0.8318 0.9903 2,310,851 +0.17(+20.56%)
Mar 07, 2025 0.8005 0.8300 0.6611 0.8214 141,900 +0.00(+0.45%)
Mar 06, 2025 0.7800 0.8291 0.7800 0.8177 73,251 -0.00(-0.04%)
Mar 05, 2025 0.7900 0.8298 0.7883 0.8180 75,954 +0.02(+2.89%)
Mar 04, 2025 0.8100 0.8100 0.7556 0.7950 390,237 -0.05(-5.58%)
Mar 03, 2025 0.8300 0.9077 0.8000 0.8420 522,103 -0.01(-0.93%)
Feb 28, 2025 0.9400 0.9600 0.7666 0.8499 900,467 -0.14(-14.15%)
Feb 27, 2025 1.000 1.370 0.9239 0.9900 13,120,492 +0.06(+6.37%)
Feb 26, 2025 0.9100 0.9521 0.8745 0.9307 231,067 +0.04(+4.11%)
Feb 25, 2025 0.9000 0.9100 0.8627 0.8940 235,892 -0.03(-2.84%)
Feb 24, 2025 0.9500 0.9699 0.8744 0.9201 456,315 -0.03(-3.35%)
Feb 21, 2025 1.050 1.100 0.9300 0.9520 1,406,490 -0.04(-4.22%)
Feb 20, 2025 1.040 1.040 0.9501 0.9939 328,445 -0.02(-1.59%)
Feb 19, 2025 1.070 1.070 1.000 1.010 453,769 -0.04(-3.81%)
Feb 18, 2025 1.080 1.080 0.9600 1.050 773,700 -0.05(-4.55%)
Feb 14, 2025 1.280 1.440 1.100 1.100 2,170,744 -0.12(-9.84%)
Feb 13, 2025 1.140 1.260 1.110 1.220 1,251,343 +0.07(+6.09%)
Feb 12, 2025 1.150 1.200 1.120 1.150 458,407 +0.01(+0.88%)
Feb 11, 2025 1.260 1.260 1.100 1.140 709,255 -0.12(-9.52%)
Feb 10, 2025 1.530 1.530 1.230 1.260 1,031,347 -0.24(-16.00%)
Feb 07, 2025 1.600 1.630 1.475 1.500 710,398 -0.14(-8.54%)
Feb 06, 2025 1.700 1.751 1.610 1.640 1,088,829 -0.19(-10.38%)
Feb 05, 2025 2.070 2.070 1.760 1.830 3,846,680 -1.37(-42.81%)
Feb 04, 2025 5.710 10.10 3.060 3.200 55,511,256 -0.14(-4.19%)
Feb 03, 2025 3.180 3.380 3.180 3.340 46,321 -0.01(-0.30%)
Jan 31, 2025 3.380 3.400 3.274 3.350 11,583 -0.07(-2.02%)
Jan 30, 2025 3.250 3.420 3.242 3.419 13,570 +0.09(+2.67%)
Jan 29, 2025 3.220 3.520 3.220 3.330 23,883 -0.02(-0.60%)
Jan 28, 2025 3.390 3.595 3.180 3.350 44,010 -0.03(-0.89%)
Jan 27, 2025 3.550 3.550 3.300 3.380 10,466 -0.14(-3.98%)
Jan 24, 2025 3.470 3.650 3.470 3.520 14,603 +0.05(+1.44%)
Jan 23, 2025 3.650 3.650 3.400 3.470 35,944 -0.15(-4.14%)
Jan 22, 2025 3.670 3.752 3.600 3.620 10,553 -0.02(-0.55%)
Jan 21, 2025 3.780 3.875 3.600 3.640 16,570 -0.12(-3.19%)
Jan 17, 2025 3.660 3.830 3.625 3.760 14,588 +0.06(+1.62%)
Jan 16, 2025 3.800 3.980 3.520 3.700 60,008 -0.05(-1.33%)
Jan 15, 2025 3.830 3.830 3.690 3.750 19,285 -0.09(-2.34%)
Jan 14, 2025 3.820 4.000 3.755 3.840 10,682 +0.02(+0.52%)
Jan 13, 2025 3.870 3.910 3.750 3.820 12,437 -0.11(-2.80%)
Jan 10, 2025 4.080 4.303 3.860 3.930 15,978 -0.16(-3.91%)
Jan 08, 2025 4.190 4.290 3.901 4.090 26,139 -0.14(-3.31%)
Jan 07, 2025 4.800 4.800 3.986 4.230 103,213 -0.15(-3.42%)
Jan 06, 2025 4.440 4.500 4.250 4.380 22,282 +0.14(+3.30%)
Jan 03, 2025 4.160 4.375 4.140 4.240 17,366 +0.08(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.