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

Volcon Inc (NQ: VLCN )

0.1685 +0.0015 (+0.90%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 4, 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 (%)
Feb 28, 2022 2.010 2.080 1.870 1.870 677,477 -0.13(-6.50%)
Feb 25, 2022 2.080 2.018 1.950 2.000 295,238 +0.00(+0.00%)
Feb 24, 2022 2.020 2.036 1.840 2.000 345,296 -0.09(-4.31%)
Feb 23, 2022 2.300 2.335 2.090 2.090 254,104 -0.12(-5.43%)
Feb 22, 2022 2.500 2.640 2.200 2.210 460,531 -0.42(-15.97%)
Feb 18, 2022 2.630 0 -0.01(-0.38%)
Feb 17, 2022 2.450 2.740 2.390 2.640 828,366 +0.21(+8.64%)
Feb 16, 2022 2.600 2.730 2.300 2.430 1,217,880 -0.15(-5.81%)
Feb 15, 2022 2.100 2.890 2.000 2.580 4,088,831 +0.63(+32.31%)
Feb 14, 2022 1.970 1.990 1.860 1.950 191,632 -0.03(-1.52%)
Feb 11, 2022 2.260 2.389 1.970 1.980 488,991 -0.28(-12.39%)
Feb 10, 2022 2.310 2.537 2.220 2.260 893,567 -0.04(-1.74%)
Feb 09, 2022 2.190 2.300 2.160 2.300 335,983 +0.12(+5.50%)
Feb 08, 2022 2.220 2.320 2.070 2.180 486,712 -0.08(-3.54%)
Feb 07, 2022 2.750 2.750 2.210 2.260 739,676 -0.45(-16.61%)
Feb 04, 2022 2.720 2.720 2.530 2.710 518,460 +0.01(+0.37%)
Feb 03, 2022 2.800 2.630 2.700 783,899 -0.06(-2.17%)
Feb 02, 2022 2.980 2.980 2.710 2.760 672,830 -0.21(-7.07%)
Feb 01, 2022 3.000 3.060 2.810 2.970 633,514 -0.01(-0.34%)
Jan 28, 2022 4.310 4.420 2.740 2.980 1,757,351 -0.80(-21.16%)
Jan 27, 2022 5.030 5.030 3.740 3.780 460,285 -1.31(-25.74%)
Jan 26, 2022 6.290 6.370 4.750 5.090 622,387 -1.73(-25.37%)
Jan 25, 2022 6.750 6.890 6.455 6.820 46,435 -0.07(-1.02%)
Jan 24, 2022 6.950 7.140 6.330 6.890 109,246 -0.33(-4.57%)
Jan 21, 2022 7.320 7.800 6.830 7.220 86,461 +0.01(+0.14%)
Jan 20, 2022 7.780 8.330 7.100 7.210 86,107 -0.35(-4.63%)
Jan 19, 2022 8.380 8.660 7.440 7.560 179,881 -0.69(-8.36%)
Jan 18, 2022 8.790 9.000 8.050 8.250 92,027 -0.76(-8.44%)
Jan 14, 2022 9.010 0 -0.84(-8.53%)
Jan 13, 2022 9.860 10.48 9.580 9.850 49,273 -0.08(-0.81%)
Jan 12, 2022 10.17 10.28 9.700 9.930 32,163 -0.02(-0.20%)
Jan 11, 2022 9.170 10.25 9.155 9.950 56,572 +0.41(+4.30%)
Jan 10, 2022 9.300 9.844 8.610 9.540 46,879 -0.01(-0.10%)
Jan 07, 2022 10.21 10.29 9.550 9.550 33,236 -0.79(-7.64%)
Jan 06, 2022 9.960 10.52 9.580 10.34 56,104 +0.09(+0.88%)
Jan 05, 2022 11.05 11.05 9.840 10.25 56,816 -0.76(-6.90%)
Jan 04, 2022 11.00 11.63 10.76 11.01 152,809 +0.01(+0.09%)
Jan 03, 2022 10.81 11.00 10.47 11.00 51,248 +0.20(+1.85%)
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%)
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.