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

Volcon Inc (NQ: VLCN )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.450 1.480 1.410 1.460 151,204 -0.01(-0.68%)
Aug 29, 2024 1.510 1.550 1.450 1.470 213,269 -0.06(-3.92%)
Aug 28, 2024 1.600 1.600 1.480 1.530 308,393 -0.07(-4.38%)
Aug 27, 2024 1.640 1.680 1.570 1.600 179,040 -0.08(-4.76%)
Aug 26, 2024 1.620 1.730 1.521 1.680 416,820 +0.06(+3.70%)
Aug 23, 2024 1.680 1.732 1.550 1.620 542,615 +0.01(+0.62%)
Aug 22, 2024 1.530 2.060 1.470 1.610 3,919,690 +0.07(+4.55%)
Aug 21, 2024 1.560 1.580 1.470 1.540 193,600 -0.02(-1.28%)
Aug 20, 2024 1.610 1.680 1.530 1.560 298,043 -0.07(-4.29%)
Aug 19, 2024 1.700 1.720 1.570 1.630 245,270 -0.12(-6.86%)
Aug 16, 2024 1.490 1.750 1.410 1.750 755,953 +0.27(+18.24%)
Aug 15, 2024 1.590 1.605 1.450 1.480 255,395 -0.10(-6.33%)
Aug 14, 2024 1.680 1.710 1.570 1.580 202,304 -0.11(-6.51%)
Aug 13, 2024 1.820 1.820 1.675 1.690 167,019 -0.10(-5.59%)
Aug 12, 2024 1.680 1.826 1.610 1.790 236,668 +0.11(+6.55%)
Aug 09, 2024 1.690 1.720 1.630 1.680 139,930 -0.04(-2.33%)
Aug 08, 2024 1.800 1.843 1.630 1.720 243,399 +0.01(+0.58%)
Aug 07, 2024 1.930 1.930 1.700 1.710 336,202 -0.17(-9.04%)
Aug 06, 2024 1.900 2.110 1.760 1.880 396,296 +0.09(+5.03%)
Aug 05, 2024 1.750 1.882 1.750 1.790 247,360 -0.19(-9.60%)
Aug 02, 2024 1.990 2.000 1.930 1.980 194,142 -0.06(-2.94%)
Aug 01, 2024 2.220 2.250 1.960 2.040 355,505 -0.20(-8.93%)
Jul 31, 2024 2.150 2.310 2.145 2.240 286,796 +0.05(+2.28%)
Jul 30, 2024 2.300 2.330 2.000 2.190 462,989 -0.21(-8.75%)
Jul 29, 2024 2.540 2.560 2.360 2.400 343,779 -0.17(-6.61%)
Jul 26, 2024 2.610 2.680 2.540 2.570 256,511 -0.09(-3.38%)
Jul 25, 2024 2.530 2.820 2.530 2.660 481,143 +0.04(+1.53%)
Jul 24, 2024 2.990 2.990 2.510 2.620 845,588 -0.49(-15.76%)
Jul 23, 2024 3.050 3.190 2.860 3.110 559,303 +0.03(+0.97%)
Jul 22, 2024 3.270 3.400 2.965 3.080 949,842 +0.08(+2.67%)
Jul 19, 2024 3.150 3.185 2.920 3.000 612,581 -0.15(-4.76%)
Jul 18, 2024 3.080 3.420 2.820 3.150 1,603,111 +0.08(+2.61%)
Jul 17, 2024 3.230 3.240 3.040 3.070 688,296 -0.19(-5.83%)
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 2,327,597 -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%)
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.