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 (%)
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%)
Nov 01, 2023 1.160 1.280 1.110 1.140 80,989 +0.01(+0.88%)
Oct 31, 2023 1.080 1.150 1.080 1.130 28,149 +0.01(+0.89%)
Oct 30, 2023 1.160 1.190 1.100 1.120 102,426 -0.06(-5.08%)
Oct 27, 2023 1.270 1.330 1.130 1.180 525,524 +0.01(+0.85%)
Oct 26, 2023 1.180 1.216 1.110 1.170 71,222 +0.03(+3.08%)
Oct 25, 2023 1.160 1.270 1.110 1.135 54,391 -0.01(-1.30%)
Oct 24, 2023 1.160 1.190 1.150 1.150 21,178 -0.04(-3.36%)
Oct 23, 2023 1.390 1.390 1.110 1.190 153,822 -0.19(-13.77%)
Oct 20, 2023 1.420 1.444 1.350 1.380 67,955 +0.01(+0.73%)
Oct 19, 2023 1.380 1.450 1.320 1.370 127,151 +0.00(+0.00%)
Oct 18, 2023 1.300 1.480 1.300 1.370 163,752 +0.07(+5.38%)
Oct 17, 2023 2.120 2.120 1.180 1.300 376,644 -0.74(-36.27%)
Oct 16, 2023 1.850 2.420 1.790 2.040 173,491 +1.66(+436.56%)
Oct 13, 2023 0.3762 0.4377 0.3500 0.3802 368,305 -0.01(-2.76%)
Oct 12, 2023 0.4377 0.4377 0.3910 0.3910 80,778 -0.03(-6.88%)
Oct 11, 2023 0.4020 0.4750 0.4001 0.4199 137,747 +0.02(+4.71%)
Oct 10, 2023 0.3604 0.4900 0.3400 0.4010 680,858 +0.03(+8.38%)
Oct 09, 2023 0.3600 0.4000 0.3400 0.3700 146,718 +0.02(+6.32%)
Oct 06, 2023 0.3557 0.3649 0.3333 0.3480 85,666 +0.01(+2.72%)
Oct 05, 2023 0.3800 0.3800 0.3388 0.3388 142,574 -0.01(-1.83%)
Oct 04, 2023 0.3800 0.3800 0.3302 0.3451 287,432 -0.04(-9.68%)
Oct 03, 2023 0.4184 0.4330 0.3600 0.3821 198,719 -0.05(-11.41%)
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.