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

Volcon Inc (NQ: VLCN )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 16, 2024 3.250 3.640 3.190 3.260 1,142,491 -0.04(-1.21%)
Jul 15, 2024 3.620 3.660 3.100 3.300 1,534,439 -0.39(-10.57%)
Jul 12, 2024 3.720 4.130 3.350 3.690 2,217,560 -0.05(-1.34%)
Jul 11, 2024 6.090 7.000 3.350 3.740 29,083,684 +0.09(+2.47%)
Jul 10, 2024 3.800 3.900 3.510 3.650 2,331,303 -0.24(-6.17%)
Jul 09, 2024 3.910 4.360 3.510 3.890 726,623 +0.09(+2.37%)
Jul 08, 2024 4.550 4.730 3.690 3.800 763,878 -0.62(-14.03%)
Jul 05, 2024 4.560 4.760 4.330 4.420 473,082 -0.09(-2.00%)
Jul 03, 2024 4.890 5.130 4.330 4.510 641,252 -0.54(-10.69%)
Jul 02, 2024 5.960 6.330 4.610 5.050 8,442,199 +0.39(+8.37%)
Jul 01, 2024 4.280 6.650 4.280 4.660 10,339,573 +0.38(+8.88%)
Jun 28, 2024 4.780 4.940 3.990 4.280 662,286 -0.81(-15.91%)
Jun 27, 2024 6.190 6.300 4.818 5.090 1,489,422 -1.51(-22.88%)
Jun 26, 2024 8.100 9.600 5.720 6.600 9,968,466 +1.04(+18.71%)
Jun 25, 2024 5.740 12.67 5.530 5.560 28,438,596 +1.68(+43.30%)
Jun 24, 2024 3.490 4.110 3.450 3.880 319,182 +0.23(+6.30%)
Jun 21, 2024 3.840 3.900 3.360 3.650 186,950 -0.29(-7.36%)
Jun 20, 2024 3.910 4.350 3.610 3.940 215,819 -0.15(-3.67%)
Jun 18, 2024 3.740 6.050 3.600 4.090 1,754,162 +0.42(+11.44%)
Jun 17, 2024 4.150 4.590 3.650 3.670 276,289 -1.06(-22.41%)
Jun 14, 2024 6.420 7.230 4.346 4.730 1,057,303 -1.20(-20.28%)
Jun 13, 2024 6.870 6.920 5.850 5.933 157,903 -0.95(-13.76%)
Jun 12, 2024 7.260 7.570 6.700 6.880 66,741 -0.28(-3.91%)
Jun 11, 2024 7.550 7.850 7.110 7.160 88,341 -0.94(-11.60%)
Jun 10, 2024 9.630 9.826 8.070 8.100 102,440 -2.22(-21.51%)
Jun 07, 2024 10.63 10.99 9.114 10.32 245,626 -3.68(-26.29%)
Jun 06, 2024 14.21 14.75 12.74 14.00 65,961 +0.65(+4.87%)
Jun 05, 2024 12.34 13.89 12.16 13.35 109,098 -3.34(-20.01%)
Jun 04, 2024 16.89 17.25 16.15 16.69 14,258 -0.01(-0.06%)
Jun 03, 2024 17.28 17.60 16.10 16.70 26,131 -1.00(-5.65%)
May 31, 2024 19.38 19.38 17.16 17.70 33,034 -1.03(-5.50%)
May 30, 2024 19.71 19.83 18.20 18.73 33,799 -1.23(-6.16%)
May 29, 2024 21.60 21.60 19.25 19.96 41,272 -1.34(-6.29%)
May 28, 2024 20.64 23.70 20.17 21.30 68,437 +1.66(+8.45%)
May 24, 2024 21.30 21.30 19.00 19.64 25,142 -0.99(-4.80%)
May 23, 2024 22.00 21.79 20.02 20.63 16,258 -1.37(-6.23%)
May 22, 2024 21.91 22.72 21.00 22.00 26,009 +0.69(+3.24%)
May 21, 2024 24.00 24.00 19.00 21.31 46,084 -2.29(-9.70%)
May 20, 2024 26.00 26.80 23.60 23.60 44,635 -5.28(-18.28%)
May 17, 2024 34.00 34.50 24.00 28.88 44,694 +0.58(+2.05%)
May 16, 2024 33.00 33.57 27.98 28.30 16,417 -5.24(-15.62%)
May 15, 2024 33.00 34.99 32.20 33.54 14,230 +2.14(+6.82%)
May 14, 2024 39.00 39.67 31.00 31.40 19,270 -6.93(-18.08%)
May 13, 2024 35.00 41.27 34.77 38.33 28,315 +2.77(+7.79%)
May 10, 2024 31.66 37.50 31.66 35.56 38,973 +5.26(+17.36%)
May 09, 2024 27.38 31.49 26.87 30.30 19,406 +2.70(+9.78%)
May 08, 2024 25.00 28.30 25.00 27.60 19,042 -1.89(-6.41%)
May 07, 2024 23.95 32.84 23.16 29.49 94,461 +5.76(+24.27%)
May 06, 2024 24.40 24.45 22.88 23.73 5,681 +0.07(+0.30%)
May 03, 2024 24.00 25.00 22.80 23.66 7,262 +0.06(+0.25%)
May 02, 2024 25.00 25.00 23.26 23.60 8,738 -1.65(-6.53%)
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.