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

Volcon Inc (NQ: VLCN )

0.1669 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Apr 01, 2022 2.060 2.060 1.860 1.910 296,090 +0.00(+0.00%)
Mar 31, 2022 2.040 2.100 1.900 1.910 289,858 -0.09(-4.50%)
Mar 30, 2022 2.000 2.150 1.940 2.000 432,714 +0.01(+0.50%)
Mar 29, 2022 2.030 2.070 1.930 1.990 255,875 -0.04(-1.97%)
Mar 28, 2022 2.090 2.137 1.780 2.030 1,116,700 -0.06(-2.87%)
Mar 25, 2022 2.170 2.170 2.029 2.090 290,229 -0.07(-3.24%)
Mar 24, 2022 2.700 2.710 2.080 2.160 729,270 -0.47(-17.87%)
Mar 23, 2022 2.900 2.900 2.520 2.630 216,443 -0.27(-9.31%)
Mar 22, 2022 3.020 3.100 2.820 2.900 181,582 -0.06(-2.03%)
Mar 21, 2022 2.920 2.990 2.702 2.960 220,299 +0.28(+10.45%)
Mar 18, 2022 2.890 3.100 2.670 2.680 668,185 -0.20(-6.94%)
Mar 17, 2022 2.790 2.950 2.750 2.880 292,713 +0.13(+4.73%)
Mar 16, 2022 2.560 2.810 2.560 2.750 293,620 +0.20(+7.84%)
Mar 15, 2022 2.480 2.680 2.410 2.550 143,656 +0.04(+1.59%)
Mar 14, 2022 2.510 2.800 2.450 2.510 255,785 +0.00(+0.00%)
Mar 11, 2022 2.770 2.830 2.420 2.510 240,625 -0.27(-9.71%)
Mar 10, 2022 2.340 2.790 2.340 2.780 530,594 +0.35(+14.40%)
Mar 09, 2022 2.150 2.495 2.150 2.430 706,788 +0.33(+15.71%)
Mar 08, 2022 2.080 2.200 1.920 2.100 825,638 +0.07(+3.45%)
Mar 07, 2022 1.740 2.060 1.720 2.030 457,071 +0.25(+14.04%)
Mar 04, 2022 1.930 1.930 1.720 1.780 174,791 -0.10(-5.32%)
Mar 03, 2022 1.920 1.950 1.779 1.880 251,573 +0.04(+2.17%)
Mar 02, 2022 1.870 1.930 1.800 1.840 269,138 -0.07(-3.66%)
Mar 01, 2022 1.950 1.980 1.800 1.910 345,743 +0.04(+2.14%)
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%)
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.