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

Volcon Inc (NQ: VLCN )

0.3337 +0.0237 (+7.65%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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%)
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.