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

Volcon, Inc. - Common stock (NQ:VLCN)

0.8520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 0.8352 0.9018 0.8115 0.8520 111,654 +0.02(+2.11%)
Apr 01, 2025 0.8480 0.8800 0.8050 0.8344 112,273 -0.06(-6.50%)
Mar 31, 2025 0.9800 0.9800 0.8496 0.8924 175,298 -0.07(-7.05%)
Mar 28, 2025 0.9945 1.020 0.9221 0.9601 124,533 -0.04(-3.99%)
Mar 27, 2025 1.020 1.050 0.9792 1.000 135,507 -0.03(-3.38%)
Mar 26, 2025 1.020 1.070 1.020 1.035 531,953 +0.01(+1.47%)
Mar 25, 2025 0.9700 1.030 0.9221 1.020 603,759 +0.09(+9.65%)
Mar 24, 2025 0.9047 0.9721 0.8800 0.9302 374,088 +0.05(+5.70%)
Mar 21, 2025 0.9700 0.9700 0.8730 0.8800 167,829 -0.07(-7.66%)
Mar 20, 2025 0.8500 0.9800 0.8500 0.9530 213,634 +0.08(+9.62%)
Mar 19, 2025 0.8890 0.8890 0.8422 0.8694 84,782 +0.00(+0.39%)
Mar 18, 2025 0.9200 0.9700 0.8495 0.8660 198,377 -0.02(-2.70%)
Mar 17, 2025 0.8980 0.9190 0.8210 0.8900 139,931 +0.01(+1.25%)
Mar 14, 2025 0.8800 0.9161 0.8200 0.8790 263,221 +0.01(+0.73%)
Mar 13, 2025 0.9000 0.9299 0.8610 0.8726 147,670 -0.02(-1.96%)
Mar 12, 2025 0.8400 0.9178 0.8295 0.8900 128,154 +0.02(+2.53%)
Mar 11, 2025 0.9653 0.9750 0.8000 0.8680 452,712 -0.12(-12.35%)
Mar 10, 2025 0.8900 1.090 0.8318 0.9903 2,310,851 +0.17(+20.56%)
Mar 07, 2025 0.8005 0.8300 0.6611 0.8214 141,900 +0.00(+0.45%)
Mar 06, 2025 0.7800 0.8291 0.7800 0.8177 73,251 -0.00(-0.04%)
Mar 05, 2025 0.7900 0.8298 0.7883 0.8180 75,851 +0.02(+2.89%)
Mar 04, 2025 0.8100 0.8100 0.7556 0.7950 390,237 -0.05(-5.58%)
Mar 03, 2025 0.8300 0.9077 0.8000 0.8420 522,103 -0.01(-0.93%)
Feb 28, 2025 0.9400 0.9600 0.7666 0.8499 900,467 -0.14(-14.15%)
Feb 27, 2025 1.000 1.370 0.9239 0.9900 13,120,492 +0.06(+6.37%)
Feb 26, 2025 0.9100 0.9521 0.8745 0.9307 231,067 +0.04(+4.11%)
Feb 25, 2025 0.9000 0.9100 0.8627 0.8940 235,892 -0.03(-2.84%)
Feb 24, 2025 0.9500 0.9699 0.8744 0.9201 456,315 -0.03(-3.35%)
Feb 21, 2025 1.050 1.100 0.9300 0.9520 1,406,490 -0.04(-4.22%)
Feb 20, 2025 1.040 1.040 0.9501 0.9939 328,445 -0.02(-1.59%)
Feb 19, 2025 1.070 1.070 1.000 1.010 453,769 -0.04(-3.81%)
Feb 18, 2025 1.080 1.080 0.9600 1.050 773,700 -0.05(-4.55%)
Feb 14, 2025 1.280 1.440 1.100 1.100 2,170,744 -0.12(-9.84%)
Feb 13, 2025 1.140 1.260 1.110 1.220 1,251,343 +0.07(+6.09%)
Feb 12, 2025 1.150 1.200 1.120 1.150 458,407 +0.01(+0.88%)
Feb 11, 2025 1.260 1.260 1.100 1.140 709,255 -0.12(-9.52%)
Feb 10, 2025 1.530 1.530 1.230 1.260 1,031,347 -0.24(-16.00%)
Feb 07, 2025 1.600 1.630 1.475 1.500 710,398 -0.14(-8.54%)
Feb 06, 2025 1.700 1.751 1.610 1.640 1,088,829 -0.19(-10.38%)
Feb 05, 2025 2.070 2.070 1.760 1.830 3,846,680 -1.37(-42.81%)
Feb 04, 2025 5.710 10.10 3.060 3.200 55,511,256 -0.14(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.