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

Volcon Inc (NQ: VLCN )

5.810 -0.120 (-2.02%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 14, 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 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%)
Nov 01, 2021 12.85 12.44 12.30 12.75 167,016 +0.31(+2.49%)
Oct 29, 2021 12.15 11.11 12.44 336,532 -0.11(-0.88%)
Oct 28, 2021 13.50 11.80 12.55 834,696 -0.56(-4.27%)
Oct 27, 2021 11.40 16.60 11.09 13.11 1,927,397 +1.68(+14.70%)
Oct 26, 2021 11.05 11.43 537,669 +0.32(+2.88%)
Oct 25, 2021 9.540 11.11 1,281,550 +1.81(+19.46%)
Oct 22, 2021 8.790 9.400 8.370 9.300 403,717 +0.47(+5.32%)
Oct 21, 2021 8.830 8.980 8.250 8.830 158,448 +0.14(+1.61%)
Oct 20, 2021 9.270 9.480 8.550 8.690 302,006 -0.47(-5.13%)
Oct 19, 2021 9.320 9.690 8.500 9.160 929,803 -0.09(-0.97%)
Oct 18, 2021 8.630 9.970 7.900 9.250 1,390,874 +0.97(+11.71%)
Oct 15, 2021 7.600 8.680 7.530 8.280 599,949 +0.63(+8.24%)
Oct 14, 2021 7.700 7.980 7.020 7.650 276,380 -0.17(-2.17%)
Oct 13, 2021 8.490 8.630 6.910 7.820 704,546 -0.88(-10.11%)
Oct 12, 2021 9.000 9.250 8.480 8.700 333,144 -0.58(-6.25%)
Oct 11, 2021 10.04 10.67 9.140 9.280 2,200,371 +0.15(+1.64%)
Oct 08, 2021 9.160 11.90 8.910 9.130 2,151,494 +0.43(+4.94%)
Oct 07, 2021 10.95 12.78 8.030 8.700 1,841,594 -2.16(-19.89%)
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.