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

Volcon Inc (NQ: VLCN )

0.1619 -0.0151 (-8.53%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 3, 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 (%)
Jun 30, 2022 1.470 1.920 1.450 1.840 785,988 +0.39(+26.90%)
Jun 29, 2022 1.270 1.460 1.250 1.450 273,446 +0.18(+14.17%)
Jun 28, 2022 1.200 1.290 1.200 1.270 69,141 +0.01(+0.79%)
Jun 27, 2022 1.310 1.350 1.220 1.260 95,766 -0.05(-3.82%)
Jun 24, 2022 1.190 1.310 1.170 1.310 85,389 +0.14(+11.97%)
Jun 23, 2022 1.190 1.190 1.150 1.170 38,266 +0.02(+1.74%)
Jun 22, 2022 1.150 1.210 1.150 1.150 50,947 -0.04(-3.36%)
Jun 21, 2022 1.170 1.230 1.170 1.190 37,247 +0.04(+3.48%)
Jun 17, 2022 1.150 1.240 1.140 1.150 48,753 -0.01(-0.86%)
Jun 16, 2022 1.140 1.210 1.130 1.160 62,890 -0.01(-0.85%)
Jun 15, 2022 1.220 1.240 1.140 1.170 59,209 +0.00(+0.00%)
Jun 14, 2022 1.220 1.280 1.160 1.170 61,347 -0.07(-5.65%)
Jun 13, 2022 1.220 1.320 1.190 1.240 89,884 +0.01(+0.81%)
Jun 10, 2022 1.320 1.338 1.210 1.230 65,170 -0.10(-7.52%)
Jun 09, 2022 1.410 1.410 1.300 1.330 36,137 -0.08(-5.67%)
Jun 08, 2022 1.400 1.450 1.350 1.410 87,563 +0.01(+0.71%)
Jun 07, 2022 1.370 1.450 1.310 1.400 157,221 +0.09(+6.87%)
Jun 06, 2022 1.280 1.430 1.280 1.310 224,938 +0.09(+7.38%)
Jun 03, 2022 1.320 1.330 1.200 1.220 71,330 -0.11(-8.27%)
Jun 02, 2022 1.280 1.330 1.280 1.330 42,862 +0.05(+3.91%)
Jun 01, 2022 1.370 1.380 1.260 1.280 65,392 -0.08(-5.88%)
May 31, 2022 1.350 1.370 1.264 1.360 119,931 +0.07(+5.43%)
May 27, 2022 1.200 1.330 1.060 1.290 303,595 +0.09(+7.50%)
May 26, 2022 1.200 1.290 1.190 1.200 78,077 -0.04(-3.23%)
May 25, 2022 1.220 1.240 1.170 1.240 53,912 +0.05(+4.20%)
May 24, 2022 1.270 1.270 1.159 1.190 79,363 -0.05(-4.03%)
May 23, 2022 1.210 1.250 1.200 1.240 94,677 +0.06(+5.08%)
May 20, 2022 1.320 1.320 1.100 1.180 243,367 -0.04(-3.28%)
May 19, 2022 1.150 1.260 1.100 1.220 125,490 +0.12(+10.91%)
May 18, 2022 1.190 1.190 1.100 1.100 89,474 -0.08(-6.78%)
May 17, 2022 1.180 1.190 1.100 1.180 137,001 +0.01(+0.85%)
May 16, 2022 1.140 1.250 1.110 1.170 333,235 -0.08(-6.40%)
May 13, 2022 1.450 1.450 1.170 1.250 130,309 +0.22(+21.36%)
May 12, 2022 1.030 1.140 0.9501 1.030 276,716 -0.10(-8.85%)
May 11, 2022 1.220 1.280 1.120 1.130 108,372 -0.08(-6.61%)
May 10, 2022 1.350 1.380 1.200 1.210 109,054 -0.13(-9.70%)
May 09, 2022 1.450 1.450 1.310 1.340 184,329 -0.14(-9.46%)
May 06, 2022 1.480 1.510 1.435 1.480 47,317 -0.02(-1.33%)
May 05, 2022 1.540 1.570 1.400 1.500 86,680 -0.08(-5.06%)
May 04, 2022 1.600 1.600 1.430 1.580 105,630 +0.00(+0.00%)
May 03, 2022 1.580 1.580 1.500 1.580 49,387 +0.00(+0.00%)
May 02, 2022 1.620 1.640 1.520 1.580 94,273 +0.04(+2.60%)
Apr 29, 2022 1.450 1.570 1.440 1.540 128,688 +0.07(+4.76%)
Apr 28, 2022 1.490 1.490 1.430 1.470 59,742 +0.02(+1.38%)
Apr 27, 2022 1.490 1.490 1.430 1.450 95,433 +0.02(+1.40%)
Apr 26, 2022 1.440 1.490 1.400 1.430 68,917 -0.02(-1.38%)
Apr 25, 2022 1.360 1.450 1.333 1.450 88,898 +0.04(+2.84%)
Apr 22, 2022 1.430 1.490 1.350 1.410 94,319 +0.01(+0.71%)
Apr 21, 2022 1.540 1.588 1.350 1.400 119,160 -0.07(-4.76%)
Apr 20, 2022 1.490 1.490 1.400 1.470 112,590 -0.03(-2.00%)
Apr 19, 2022 1.470 1.540 1.440 1.500 210,553 +0.00(+0.00%)
Apr 18, 2022 1.360 1.550 1.290 1.500 408,177 +0.14(+10.29%)
Apr 14, 2022 1.540 1.540 1.320 1.360 231,459 -0.11(-7.48%)
Apr 13, 2022 1.400 1.470 1.360 1.470 222,152 +0.09(+6.52%)
Apr 12, 2022 1.420 1.520 1.380 1.380 241,770 -0.07(-4.83%)
Apr 11, 2022 1.620 1.710 1.420 1.450 656,027 -0.15(-9.38%)
Apr 08, 2022 1.610 1.700 1.565 1.600 263,412 -0.01(-0.62%)
Apr 07, 2022 1.770 1.800 1.590 1.610 649,674 -0.14(-8.00%)
Apr 06, 2022 1.810 1.810 1.710 1.750 348,494 -0.05(-2.78%)
Apr 05, 2022 1.940 1.940 1.770 1.800 293,752 -0.14(-7.22%)
Apr 04, 2022 1.950 1.980 1.870 1.940 179,821 +0.03(+1.57%)
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.