Skip to main content

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

4.070 +0.080 (+2.01%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.990 4.147 3.906 4.070 15,473 +0.08(+2.01%)
Dec 23, 2024 3.900 3.990 3.780 3.990 15,162 +0.15(+3.91%)
Dec 20, 2024 3.740 3.870 3.730 3.840 11,246 +0.05(+1.32%)
Dec 19, 2024 3.850 3.850 3.690 3.790 27,144 -0.06(-1.56%)
Dec 18, 2024 4.170 4.340 3.850 3.850 40,251 -0.31(-7.45%)
Dec 17, 2024 4.380 4.396 3.950 4.160 19,376 -0.04(-0.95%)
Dec 16, 2024 4.360 4.480 4.140 4.200 16,823 -0.10(-2.33%)
Dec 13, 2024 4.420 4.430 4.300 4.300 5,324 -0.20(-4.44%)
Dec 12, 2024 4.440 4.550 4.320 4.500 8,883 +0.06(+1.35%)
Dec 11, 2024 4.190 4.540 4.160 4.440 38,242 +0.31(+7.50%)
Dec 10, 2024 4.210 4.390 4.050 4.130 7,102 -0.09(-2.10%)
Dec 09, 2024 4.360 4.360 4.026 4.219 37,774 -0.06(-1.43%)
Dec 06, 2024 3.930 4.293 3.930 4.280 61,336 +0.31(+7.81%)
Dec 05, 2024 4.070 4.195 3.912 3.970 34,650 -0.08(-1.98%)
Dec 04, 2024 4.360 4.485 4.000 4.050 36,332 -0.31(-7.11%)
Dec 03, 2024 4.350 4.480 4.310 4.360 24,032 +0.08(+1.87%)
Dec 02, 2024 4.620 4.620 4.273 4.280 26,292 -0.13(-2.95%)
Nov 29, 2024 4.560 4.710 4.410 4.410 25,900 -0.10(-2.22%)
Nov 27, 2024 4.440 4.800 4.404 4.510 65,353 +0.13(+2.97%)
Nov 26, 2024 5.140 5.150 4.120 4.380 78,122 -0.86(-16.41%)
Nov 25, 2024 5.000 5.360 4.817 5.240 29,380 +0.32(+6.50%)
Nov 22, 2024 4.830 5.474 4.480 4.920 92,352 +0.06(+1.31%)
Nov 21, 2024 4.540 4.944 4.360 4.856 65,576 +0.16(+3.33%)
Nov 20, 2024 4.490 5.270 4.060 4.700 199,596 +0.28(+6.33%)
Nov 19, 2024 3.660 4.680 3.650 4.420 153,449 +0.70(+18.82%)
Nov 18, 2024 3.920 4.000 3.490 3.720 58,211 -0.28(-7.00%)
Nov 15, 2024 4.800 4.810 3.930 4.000 97,391 -0.75(-15.79%)
Nov 14, 2024 4.970 5.030 4.610 4.750 63,709 -0.22(-4.43%)
Nov 13, 2024 6.370 6.900 4.800 4.970 152,863 -1.81(-26.70%)
Nov 12, 2024 6.390 7.005 6.020 6.780 86,377 -0.06(-0.88%)
Nov 11, 2024 5.530 7.150 5.127 6.840 128,874 +0.80(+13.34%)
Nov 08, 2024 5.600 6.134 5.600 6.035 141,077 +0.43(+7.76%)
Nov 07, 2024 6.264 6.320 5.600 5.601 123,699 -0.80(-12.45%)
Nov 06, 2024 6.560 6.560 6.178 6.398 7,996 +0.22(+3.53%)
Nov 05, 2024 6.160 6.288 6.160 6.179 6,325 -0.07(-1.19%)
Nov 04, 2024 6.320 6.480 6.080 6.254 12,953 +0.02(+0.27%)
Nov 01, 2024 6.400 6.452 6.162 6.237 10,804 -0.16(-2.49%)
Oct 31, 2024 6.404 6.705 6.240 6.396 10,848 -0.21(-3.13%)
Oct 30, 2024 7.003 7.003 6.345 6.602 12,423 -0.14(-2.15%)
Oct 29, 2024 6.960 6.996 6.721 6.747 4,032 -0.26(-3.72%)
Oct 28, 2024 6.800 7.038 6.561 7.008 11,379 +0.33(+4.89%)
Oct 25, 2024 6.800 6.943 6.560 6.682 10,570 -0.06(-0.87%)
Oct 24, 2024 7.040 7.040 6.578 6.740 13,271 -0.11(-1.58%)
Oct 23, 2024 7.008 7.008 6.720 6.848 7,970 -0.14(-1.94%)
Oct 22, 2024 7.036 7.098 6.852 6.983 10,086 -0.00(-0.05%)
Oct 21, 2024 7.374 7.374 6.684 6.986 22,687 -0.46(-6.12%)
Oct 18, 2024 7.912 7.912 7.440 7.442 26,139 -0.64(-7.90%)
Oct 17, 2024 7.840 8.240 7.840 8.080 25,454 +0.22(+2.85%)
Oct 16, 2024 7.040 8.160 6.881 7.856 71,192 +0.82(+11.60%)
Oct 15, 2024 6.480 7.184 6.183 7.039 35,658 +0.56(+8.63%)
Oct 14, 2024 6.480 6.560 6.239 6.480 9,910 +0.09(+1.38%)
Oct 11, 2024 6.560 6.607 6.022 6.392 25,791 -0.16(-2.44%)
Oct 10, 2024 6.054 6.622 6.000 6.552 27,532 +0.37(+6.01%)
Oct 09, 2024 6.240 6.256 5.822 6.181 32,234 +0.08(+1.35%)
Oct 08, 2024 6.552 6.552 6.080 6.098 24,979 -0.24(-3.76%)
Oct 07, 2024 6.880 7.120 6.320 6.337 36,422 -0.71(-10.10%)
Oct 04, 2024 7.200 7.306 6.978 7.049 13,603 -0.05(-0.67%)
Oct 03, 2024 6.906 7.346 6.906 7.096 16,605 +0.19(+2.75%)
Oct 02, 2024 7.361 7.494 6.894 6.906 27,339 -0.17(-2.39%)
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.