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

Volcon Inc (NQ: VLCN )

1.155 -0.025 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 615.60 616.50 540.00 606.15 2,494 +10.80(+1.81%)
Jan 30, 2024 661.50 661.50 571.50 595.35 1,314 -34.65(-5.50%)
Jan 29, 2024 585.00 694.35 579.15 630.00 2,332 +82.80(+15.13%)
Jan 26, 2024 630.00 630.00 540.90 547.20 1,833 -73.80(-11.88%)
Jan 25, 2024 589.50 736.20 546.75 621.00 6,298 +90.00(+16.95%)
Jan 24, 2024 507.60 580.50 507.60 531.00 1,696 +19.35(+3.78%)
Jan 23, 2024 495.00 524.70 468.90 511.65 1,396 +31.50(+6.56%)
Jan 22, 2024 468.00 495.00 436.95 480.15 1,207 +18.90(+4.10%)
Jan 19, 2024 488.25 488.25 418.95 461.25 1,348 -12.15(-2.57%)
Jan 18, 2024 484.20 495.00 451.35 473.40 1,374 +3.60(+0.77%)
Jan 17, 2024 472.50 517.50 432.00 469.80 2,495 -2.70(-0.57%)
Jan 16, 2024 478.35 553.05 406.35 472.50 4,577 +6.30(+1.35%)
Jan 12, 2024 610.20 787.50 464.85 466.20 30,174 +20.70(+4.65%)
Jan 11, 2024 398.70 449.10 378.45 445.50 4,899 +45.00(+11.24%)
Jan 10, 2024 404.10 463.05 379.80 400.50 1,643 -9.00(-2.20%)
Jan 09, 2024 450.00 442.35 360.00 409.50 889 -41.40(-9.18%)
Jan 08, 2024 452.70 461.25 424.80 450.90 918 +0.90(+0.20%)
Jan 05, 2024 450.00 471.60 387.45 450.00 1,591 -18.00(-3.85%)
Jan 04, 2024 481.50 549.00 439.65 468.00 5,118 +28.80(+6.56%)
Jan 03, 2024 441.00 441.00 405.00 439.20 860 +2.70(+0.62%)
Jan 02, 2024 441.00 443.70 390.60 436.50 1,455 -9.45(-2.12%)
Dec 29, 2023 470.25 483.30 423.00 445.95 1,220 -13.05(-2.84%)
Dec 28, 2023 539.55 543.15 454.50 459.00 1,895 -85.50(-15.70%)
Dec 27, 2023 534.60 573.75 472.95 544.50 3,913 -85.50(-13.57%)
Dec 26, 2023 963.00 992.70 589.95 630.00 36,295 +184.50(+41.41%)
Dec 22, 2023 351.00 484.65 337.95 445.50 8,237 +85.50(+23.75%)
Dec 21, 2023 333.00 399.60 315.90 360.00 2,461 +32.85(+10.04%)
Dec 20, 2023 342.45 360.00 297.90 327.15 1,427 -14.40(-4.22%)
Dec 19, 2023 378.00 378.00 334.35 341.55 956 -45.45(-11.74%)
Dec 18, 2023 414.00 427.50 360.00 387.00 678 -29.25(-7.03%)
Dec 15, 2023 416.25 425.25 405.00 416.25 495 -6.75(-1.60%)
Dec 14, 2023 400.50 434.25 400.50 423.00 1,204 +27.00(+6.82%)
Dec 13, 2023 366.75 405.00 357.75 396.00 688 +18.00(+4.76%)
Dec 12, 2023 369.00 414.00 336.15 378.00 1,459 -18.45(-4.65%)
Dec 11, 2023 436.50 436.50 355.50 396.45 1,943 -87.30(-18.05%)
Dec 08, 2023 566.55 566.55 461.25 483.75 1,422 -69.75(-12.60%)
Dec 07, 2023 562.50 580.50 540.00 553.50 743 -13.95(-2.46%)
Dec 06, 2023 580.50 594.00 546.75 567.45 927 -22.05(-3.74%)
Dec 05, 2023 601.65 661.50 571.50 589.50 1,859 +1.80(+0.31%)
Dec 04, 2023 652.50 661.50 540.00 587.70 2,147 -80.10(-11.99%)
Dec 01, 2023 675.00 801.00 646.20 667.80 3,443 +50.85(+8.24%)
Nov 30, 2023 630.00 668.25 616.95 616.95 331 -49.05(-7.36%)
Nov 29, 2023 688.50 711.00 612.45 666.00 565 -42.75(-6.03%)
Nov 28, 2023 810.00 832.05 643.50 708.75 1,095 -130.05(-15.50%)
Nov 27, 2023 742.05 899.55 734.85 838.80 1,185 +103.05(+14.01%)
Nov 24, 2023 720.00 742.50 697.95 735.75 164 -6.30(-0.85%)
Nov 22, 2023 787.05 787.50 720.00 742.05 441 -77.40(-9.45%)
Nov 21, 2023 900.00 934.65 801.00 819.45 431 -95.40(-10.43%)
Nov 20, 2023 1023 1042 900.00 914.85 339 -71.55(-7.25%)
Nov 17, 2023 1048 1080 905.40 986.40 382 -51.30(-4.94%)
Nov 16, 2023 1260 1310 911.25 1038 2,103 -1887.30(-64.52%)
Nov 15, 2023 3330 3330 2880 2925 40 -630.00(-17.72%)
Nov 14, 2023 3240 3572 3150 3555 10 +184.50(+5.47%)
Nov 13, 2023 3510 3600 3240 3370 5 -126.00(-3.60%)
Nov 10, 2023 3405 4005 3290 3496 18 -13.50(-0.38%)
Nov 09, 2023 3780 3780 3257 3510 15 -270.00(-7.14%)
Nov 08, 2023 4050 4050 3375 3780 20 -378.00(-9.09%)
Nov 07, 2023 4230 4284 4140 4158 5 +18.00(+0.43%)
Nov 06, 2023 4635 4725 3753 4140 26 -675.00(-14.02%)
Nov 03, 2023 5040 5040 4590 4815 21 -45.00(-0.93%)
Nov 02, 2023 5400 5421 4680 4860 17 -270.00(-5.26%)
Nov 01, 2023 5220 5760 4995 5130 17 +45.00(+0.88%)
Oct 31, 2023 4860 5175 4860 5085 6 +45.00(+0.89%)
Oct 30, 2023 5220 5355 4950 5040 22 -270.00(-5.08%)
Oct 27, 2023 5715 5985 5085 5310 116 +45.00(+0.85%)
Oct 26, 2023 5310 5470 4995 5265 15 +157.50(+3.08%)
Oct 25, 2023 5220 5715 4995 5108 12 -67.50(-1.30%)
Oct 24, 2023 5220 5355 5175 5175 4 -180.00(-3.36%)
Oct 23, 2023 6255 6255 4995 5355 34 -855.00(-13.77%)
Oct 20, 2023 6390 6496 6075 6210 15 +45.00(+0.73%)
Oct 19, 2023 6210 6525 5940 6165 28 +0.00(+0.00%)
Oct 18, 2023 5850 6660 5850 6165 36 +315.00(+5.38%)
Oct 17, 2023 9540 9540 5310 5850 83 -3330.00(-36.27%)
Oct 16, 2023 8325 10890 8055 9180 38 +625.50(+7.31%)
Oct 13, 2023 8464 9848 7875 8554 16 -243.00(-2.76%)
Oct 12, 2023 9848 9848 8798 8798 3 -650.25(-6.88%)
Oct 11, 2023 9045 10688 9002 9448 6 +425.25(+4.71%)
Oct 10, 2023 8109 11025 7650 9022 30 +697.50(+8.38%)
Oct 09, 2023 8100 9000 7650 8325 6 +495.00(+6.32%)
Oct 06, 2023 8003 8210 7499 7830 3 +207.00(+2.72%)
Oct 05, 2023 8550 8550 7623 7623 6 -141.75(-1.83%)
Oct 04, 2023 8550 8550 7430 7765 12 -832.50(-9.68%)
Oct 03, 2023 9414 9742 8100 8597 8 -1107.00(-11.41%)
Oct 02, 2023 11025 11250 9000 9704 13 -1658.25(-14.59%)
Sep 29, 2023 9934 11475 9520 11362 13 +1912.50(+20.24%)
Sep 28, 2023 9675 9832 9000 9450 3 +222.75(+2.41%)
Sep 27, 2023 9878 9878 8777 9227 1 +564.75(+6.52%)
Sep 26, 2023 9450 9450 8554 8662 4 -112.50(-1.28%)
Sep 25, 2023 9342 9562 8775 8775 2 -427.50(-4.65%)
Sep 22, 2023 9225 9446 8775 9202 2 +209.25(+2.33%)
Sep 21, 2023 9450 9569 8775 8993 12 -58.50(-0.65%)
Sep 20, 2023 10125 10496 9000 9052 10 -1073.25(-10.60%)
Sep 19, 2023 9675 10125 9675 10125 11 -247.50(-2.39%)
Sep 18, 2023 11475 11475 9902 10372 23 -877.50(-7.80%)
Sep 15, 2023 9562 11925 9562 11250 44 -3150.00(-21.88%)
Sep 14, 2023 13275 14598 13075 14400 4 +1350.00(+10.34%)
Sep 13, 2023 13522 13522 13050 13050 2 -85.50(-0.65%)
Sep 12, 2023 13234 13388 13050 13136 2 -90.00(-0.68%)
Sep 11, 2023 12038 13455 11475 13226 6 +1959.70(+17.40%)
Sep 08, 2023 11925 12035 11250 11266 1 -594.00(-5.01%)
Sep 07, 2023 11020 11925 10350 11860 9 +1194.80(+11.20%)
Sep 06, 2023 10462 11023 10350 10665 2 +63.00(+0.59%)
Sep 05, 2023 10800 11216 10575 10602 7 +27.00(+0.26%)
Sep 01, 2023 10912 10912 10382 10575 2 -114.80(-1.07%)
Aug 31, 2023 10800 10912 10386 10690 3 -110.20(-1.02%)
Aug 30, 2023 10800 10800 10575 10800 1 +279.00(+2.65%)
Aug 29, 2023 10800 10800 10125 10521 2 -270.00(-2.50%)
Aug 28, 2023 10665 10904 9918 10791 1 +0.00(+0.00%)
Aug 25, 2023 10372 11234 10372 10791 1 +33.80(+0.31%)
Aug 24, 2023 11160 11160 10339 10757 1 +45.00(+0.42%)
Aug 23, 2023 10125 11138 10125 10712 4 +470.20(+4.59%)
Aug 22, 2023 10935 11362 10125 10242 0 -648.00(-5.95%)
Aug 21, 2023 11250 11475 10868 10890 3 +765.00(+7.56%)
Aug 18, 2023 10350 11250 9450 10125 2 +0.00(+0.00%)
Aug 17, 2023 10125 10575 9900 10125 0 +137.25(+1.37%)
Aug 16, 2023 10136 10694 9956 9988 2 -587.25(-5.55%)
Aug 15, 2023 11250 11473 10127 10575 3 +220.50(+2.13%)
Aug 14, 2023 10800 11250 9454 10354 12 -891.00(-7.92%)
Aug 11, 2023 11250 11925 10800 11246 2 -868.50(-7.17%)
Aug 10, 2023 11925 12521 11498 12114 2 +301.50(+2.55%)
Aug 09, 2023 12600 12600 11722 11812 1 -562.50(-4.55%)
Aug 08, 2023 12904 13050 12038 12375 1 -225.00(-1.79%)
Aug 07, 2023 12802 13725 12600 12600 2 +447.80(+3.68%)
Aug 04, 2023 12049 13295 12049 12152 2 -245.30(-1.98%)
Aug 03, 2023 12888 13320 12038 12398 4 -1077.70(-8.00%)
Aug 02, 2023 13489 14175 13061 13475 0 -429.80(-3.09%)
Aug 01, 2023 14378 14400 13277 13905 3 -45.00(-0.32%)
Jul 31, 2023 13122 14396 13100 13950 5 +441.00(+3.26%)
Jul 28, 2023 12670 14096 12377 13509 4 +839.20(+6.62%)
Jul 27, 2023 12670 12670 12038 12670 3 +69.80(+0.55%)
Jul 26, 2023 12892 12935 12038 12600 10 -292.50(-2.27%)
Jul 25, 2023 13050 13270 12870 12892 8 -157.50(-1.21%)
Jul 24, 2023 13997 13997 12827 13050 2 -225.00(-1.69%)
Jul 21, 2023 13950 13950 12938 13275 4 -351.00(-2.58%)
Jul 20, 2023 14384 15008 13275 13626 6 -549.00(-3.87%)
Jul 19, 2023 15152 15525 14108 14175 6 -1053.00(-6.91%)
Jul 18, 2023 14636 15228 14625 15228 4 +522.00(+3.55%)
Jul 17, 2023 15975 15975 14625 14706 5 -407.20(-2.69%)
Jul 14, 2023 15300 15520 14850 15113 2 -303.80(-1.97%)
Jul 13, 2023 15750 15975 15077 15417 2 +4.50(+0.03%)
Jul 12, 2023 16402 16425 15075 15412 6 -517.50(-3.25%)
Jul 11, 2023 15075 16425 14625 15930 6 +1080.00(+7.27%)
Jul 10, 2023 15300 15300 14400 14850 1 -40.50(-0.27%)
Jul 07, 2023 14854 15080 14535 14890 3 +492.70(+3.42%)
Jul 06, 2023 15525 15525 13730 14398 6 -823.50(-5.41%)
Jul 05, 2023 15300 15975 14580 15221 11 +15.80(+0.10%)
Jul 03, 2023 13050 15206 12825 15206 5 +2387.30(+18.62%)
Jun 30, 2023 12600 13500 11858 12818 4 +823.40(+6.86%)
Jun 29, 2023 12578 12688 10125 11995 5 -825.70(-6.44%)
Jun 28, 2023 13858 13858 11765 12820 18 -783.00(-5.76%)
Jun 27, 2023 13500 14285 13500 13604 5 -339.70(-2.44%)
Jun 26, 2023 13725 14616 13500 13943 1 +128.20(+0.93%)
Jun 23, 2023 13500 14062 13500 13815 2 +315.00(+2.33%)
Jun 22, 2023 13671 14004 13061 13500 11 -436.50(-3.13%)
Jun 21, 2023 14850 15001 13936 13936 7 -911.30(-6.14%)
Jun 20, 2023 15300 15975 14400 14848 16 -603.00(-3.90%)
Jun 16, 2023 15525 16423 15318 15451 9 -139.40(-0.89%)
Jun 15, 2023 15962 15970 15361 15590 6 +67.40(+0.43%)
Jun 14, 2023 15750 15750 15300 15523 5 +171.10(+1.11%)
Jun 13, 2023 15750 15750 15300 15352 4 -173.30(-1.12%)
Jun 12, 2023 15525 15750 15307 15525 3 +0.00(+0.00%)
Jun 09, 2023 15975 16202 15268 15525 7 -663.80(-4.10%)
Jun 08, 2023 17100 17325 15903 16189 4 -461.20(-2.77%)
Jun 07, 2023 16875 16875 16553 16650 13 +96.80(+0.58%)
Jun 06, 2023 16200 17325 15667 16553 18 +353.20(+2.18%)
Jun 05, 2023 16200 16423 15761 16200 11 +42.80(+0.26%)
Jun 02, 2023 15975 16200 15525 16157 6 +688.40(+4.45%)
Jun 01, 2023 15908 16200 15075 15469 6 -60.70(-0.39%)
May 31, 2023 15750 15752 15075 15530 6 -330.80(-2.09%)
May 30, 2023 15829 16198 15300 15860 5 +31.60(+0.20%)
May 26, 2023 16425 16650 15525 15829 7 -483.80(-2.97%)
May 25, 2023 15750 16650 15075 16312 17 +472.50(+2.98%)
May 24, 2023 14625 15975 14625 15840 12 +663.80(+4.37%)
May 23, 2023 15975 16198 13522 15176 30 -1206.00(-7.36%)
May 22, 2023 16200 16605 15750 16382 85 -8142.80(-33.20%)
May 19, 2023 24525 24525 23625 24525 3 -141.80(-0.57%)
May 18, 2023 25875 25875 24412 24667 1 -83.20(-0.34%)
May 17, 2023 25875 26456 22725 24750 6 -1374.80(-5.26%)
May 16, 2023 26100 26775 26100 26125 1 -650.20(-2.43%)
May 15, 2023 27450 27450 26550 26775 3 +225.00(+0.85%)
May 12, 2023 26775 27450 26550 26550 1 -225.00(-0.84%)
May 11, 2023 27900 27900 26550 26775 1 -450.00(-1.65%)
May 10, 2023 28125 28125 27000 27225 1 +225.00(+0.83%)
May 09, 2023 27000 28350 26550 27000 2 -1305.00(-4.61%)
May 08, 2023 28125 29194 27450 28305 1 +1080.00(+3.97%)
May 05, 2023 28125 28631 27000 27225 1 -900.00(-3.20%)
May 04, 2023 26100 28125 26100 28125 0 +2025.00(+7.76%)
May 03, 2023 28125 28724 25875 26100 5 -2475.00(-8.66%)
May 02, 2023 28350 29470 27900 28575 1 +675.00(+2.42%)
May 01, 2023 29475 30600 27900 27900 0 -900.00(-3.12%)
Apr 28, 2023 29250 29923 28575 28800 0 -533.20(-1.82%)
Apr 27, 2023 29250 29923 28215 29333 1 +308.20(+1.06%)
Apr 26, 2023 28125 29610 27536 29025 2 +675.00(+2.38%)
Apr 25, 2023 29475 29925 26775 28350 2 -1800.00(-5.97%)
Apr 24, 2023 29925 30600 29925 30150 1 -450.00(-1.47%)
Apr 21, 2023 32175 32175 29925 30600 3 -1575.00(-4.90%)
Apr 20, 2023 32850 33750 31950 32175 1 -675.00(-2.05%)
Apr 19, 2023 33300 33300 32175 32850 2 -900.00(-2.67%)
Apr 18, 2023 33300 33750 33300 33750 0 +450.00(+1.35%)
Apr 17, 2023 33750 33750 32850 33300 0 -112.50(-0.34%)
Apr 14, 2023 33300 33750 32625 33412 1 -337.50(-1.00%)
Apr 13, 2023 33300 34875 31727 33750 3 -225.00(-0.66%)
Apr 12, 2023 33300 37800 31500 33975 25 +2250.00(+7.09%)
Apr 11, 2023 31500 32625 30602 31725 6 +225.00(+0.71%)
Apr 10, 2023 30600 32400 30600 31500 1 +225.00(+0.72%)
Apr 06, 2023 31500 32850 30600 31275 1 -675.00(-2.11%)
Apr 05, 2023 32625 32625 30600 31950 0 +0.00(+0.00%)
Apr 04, 2023 32625 33300 31725 31950 1 +0.00(+0.00%)
Apr 03, 2023 33750 33750 31759 31950 1 -1800.00(-5.33%)
Mar 31, 2023 33300 33750 31500 33750 1 +1125.00(+3.45%)
Mar 30, 2023 33300 33750 31950 32625 1 +450.00(+1.40%)
Mar 29, 2023 33750 33750 31500 32175 0 -225.00(-0.69%)
Mar 28, 2023 32850 33750 31500 32400 1 -225.00(-0.69%)
Mar 27, 2023 30825 32625 30600 32625 0 +1575.00(+5.07%)
Mar 24, 2023 31500 31500 30600 31050 0 +65.20(+0.21%)
Mar 23, 2023 31275 31500 29927 30985 0 +384.80(+1.26%)
Mar 22, 2023 31275 31950 30150 30600 1 -225.00(-0.73%)
Mar 21, 2023 30825 31869 29518 30825 1 +675.00(+2.24%)
Mar 20, 2023 31725 31950 29925 30150 2 -2250.00(-6.94%)
Mar 17, 2023 35100 35100 31500 32400 1 +1125.00(+3.60%)
Mar 16, 2023 33750 34852 29700 31275 4 -2700.00(-7.95%)
Mar 15, 2023 33750 35550 32625 33975 2 +0.00(+0.00%)
Mar 14, 2023 31950 35768 31950 33975 3 +1575.00(+4.86%)
Mar 13, 2023 34425 34425 31500 32400 7 -2025.00(-5.88%)
Mar 10, 2023 36675 36675 32648 34425 4 -2250.00(-6.13%)
Mar 09, 2023 37575 37800 36675 36675 4 -675.00(-1.81%)
Mar 08, 2023 37800 38336 37125 37350 1 -450.00(-1.19%)
Mar 07, 2023 37350 39017 36900 37800 2 -450.00(-1.18%)
Mar 06, 2023 37800 39150 37800 38250 0 -675.00(-1.73%)
Mar 03, 2023 38250 39150 37575 38925 6 +1800.00(+4.85%)
Mar 02, 2023 36675 37575 35325 37125 0 +450.00(+1.23%)
Mar 01, 2023 39375 39375 36225 36675 1 -1350.00(-3.55%)
Feb 28, 2023 34200 38250 34200 38025 11 +2475.00(+6.96%)
Feb 27, 2023 34875 36675 34425 35550 1 +675.00(+1.94%)
Feb 24, 2023 35325 36675 34427 34875 2 -900.00(-2.52%)
Feb 23, 2023 36000 37125 35345 35775 2 -225.00(-0.62%)
Feb 22, 2023 35325 36338 35100 36000 1 +900.00(+2.56%)
Feb 21, 2023 35550 36675 34875 35100 2 -1575.00(-4.29%)
Feb 17, 2023 36000 37089 35550 36675 2 +1125.00(+3.16%)
Feb 16, 2023 35775 36675 34875 35550 1 -1350.00(-3.66%)
Feb 15, 2023 36000 37125 34848 36900 1 +227.20(+0.62%)
Feb 14, 2023 34875 37238 33975 36673 5 +1797.80(+5.15%)
Feb 13, 2023 38025 38025 34762 34875 3 -1800.00(-4.91%)
Feb 10, 2023 38025 38250 36036 36675 1 -675.00(-1.81%)
Feb 09, 2023 36000 38097 35775 37350 2 +1125.00(+3.11%)
Feb 08, 2023 36225 37800 35809 36225 1 -675.00(-1.83%)
Feb 07, 2023 37575 38700 33975 36900 5 -675.00(-1.80%)
Feb 06, 2023 38475 38925 36225 37575 5 -900.00(-2.34%)
Feb 03, 2023 39375 40239 38025 38475 8 -1350.00(-3.39%)
Feb 02, 2023 45000 45000 39375 39825 7 -3375.00(-7.81%)
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.