Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcon Inc (NQ: VLCN )

0.1770 -0.0103 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 1.820 1.820 1.640 1.680 208,971 -0.07(-4.00%)
Jul 28, 2022 1.630 1.780 1.560 1.750 402,144 +0.13(+8.02%)
Jul 27, 2022 1.570 1.630 1.505 1.620 233,396 +0.07(+4.52%)
Jul 26, 2022 1.590 1.591 1.520 1.550 119,822 -0.02(-1.27%)
Jul 25, 2022 1.550 1.550 1.495 1.570 191,736 -0.02(-1.26%)
Jul 22, 2022 1.640 1.650 1.510 1.590 196,883 -0.06(-3.64%)
Jul 21, 2022 1.540 1.660 1.470 1.650 441,274 +0.11(+7.14%)
Jul 20, 2022 1.500 1.570 1.450 1.540 254,155 +0.04(+2.67%)
Jul 19, 2022 1.600 1.610 1.490 1.500 335,035 -0.07(-4.46%)
Jul 18, 2022 1.530 1.690 1.520 1.570 562,387 +0.04(+2.61%)
Jul 15, 2022 1.680 1.700 1.470 1.530 763,022 -0.11(-6.71%)
Jul 14, 2022 1.690 1.750 1.600 1.640 822,119 -0.08(-4.65%)
Jul 13, 2022 1.750 1.884 1.660 1.720 827,647 -0.11(-6.01%)
Jul 12, 2022 2.090 2.210 1.810 1.830 4,009,884 -0.41(-18.30%)
Jul 11, 2022 1.610 2.570 1.560 2.240 55,145,784 +0.64(+40.00%)
Jul 08, 2022 1.520 1.610 1.450 1.600 71,248 +0.06(+3.90%)
Jul 07, 2022 1.510 1.540 1.410 1.540 118,986 +0.13(+9.22%)
Jul 06, 2022 1.370 1.490 1.361 1.410 143,769 +0.05(+3.68%)
Jul 05, 2022 1.630 1.670 1.350 1.360 336,047 -0.34(-20.00%)
Jul 01, 2022 1.950 1.950 1.650 1.700 503,031 -0.14(-7.61%)
Jun 30, 2022 1.470 1.920 1.450 1.840 785,988 +0.39(+26.90%)
Jun 29, 2022 1.270 1.460 1.250 1.450 273,446 +0.18(+14.17%)
Jun 28, 2022 1.200 1.290 1.200 1.270 69,141 +0.01(+0.79%)
Jun 27, 2022 1.310 1.350 1.220 1.260 95,766 -0.05(-3.82%)
Jun 24, 2022 1.190 1.310 1.170 1.310 85,389 +0.14(+11.97%)
Jun 23, 2022 1.190 1.190 1.150 1.170 38,266 +0.02(+1.74%)
Jun 22, 2022 1.150 1.210 1.150 1.150 50,947 -0.04(-3.36%)
Jun 21, 2022 1.170 1.230 1.170 1.190 37,247 +0.04(+3.48%)
Jun 17, 2022 1.150 1.240 1.140 1.150 48,753 -0.01(-0.86%)
Jun 16, 2022 1.140 1.210 1.130 1.160 62,890 -0.01(-0.85%)
Jun 15, 2022 1.220 1.240 1.140 1.170 59,209 +0.00(+0.00%)
Jun 14, 2022 1.220 1.280 1.160 1.170 61,347 -0.07(-5.65%)
Jun 13, 2022 1.220 1.320 1.190 1.240 89,884 +0.01(+0.81%)
Jun 10, 2022 1.320 1.338 1.210 1.230 65,170 -0.10(-7.52%)
Jun 09, 2022 1.410 1.410 1.300 1.330 36,137 -0.08(-5.67%)
Jun 08, 2022 1.400 1.450 1.350 1.410 87,563 +0.01(+0.71%)
Jun 07, 2022 1.370 1.450 1.310 1.400 157,221 +0.09(+6.87%)
Jun 06, 2022 1.280 1.430 1.280 1.310 224,938 +0.09(+7.38%)
Jun 03, 2022 1.320 1.330 1.200 1.220 71,330 -0.11(-8.27%)
Jun 02, 2022 1.280 1.330 1.280 1.330 42,862 +0.05(+3.91%)
Jun 01, 2022 1.370 1.380 1.260 1.280 65,392 -0.08(-5.88%)
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%)
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.