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

Volcon Inc (NQ: VLCN )

5.040 +0.120 (+2.44%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 25, 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 (%)
Nov 22, 2024 4.830 5.474 4.480 4.920 92,352 +0.06(+1.31%)
Nov 21, 2024 4.540 4.944 4.360 4.856 65,576 +0.16(+3.33%)
Nov 20, 2024 4.490 5.270 4.060 4.700 199,326 +0.28(+6.33%)
Nov 19, 2024 3.660 4.680 3.650 4.420 153,449 +0.70(+18.82%)
Nov 18, 2024 3.920 4.000 3.490 3.720 58,211 -0.28(-7.00%)
Nov 15, 2024 4.800 4.810 3.930 4.000 97,391 -0.75(-15.79%)
Nov 14, 2024 4.970 5.030 4.610 4.750 63,709 -0.22(-4.43%)
Nov 13, 2024 6.370 6.900 4.800 4.970 152,863 -1.81(-26.70%)
Nov 12, 2024 6.390 7.005 6.020 6.780 86,377 -0.06(-0.88%)
Nov 11, 2024 5.530 7.150 5.127 6.840 128,874 +6.09(+806.68%)
Nov 08, 2024 0.7000 0.7667 0.7000 0.7544 1,128,619 +0.05(+7.76%)
Nov 07, 2024 0.7830 0.7900 0.7000 0.7001 989,599 -0.10(-12.45%)
Nov 06, 2024 0.8200 0.8200 0.7723 0.7997 63,970 +0.03(+3.53%)
Nov 05, 2024 0.7700 0.7860 0.7700 0.7724 50,606 -0.01(-1.19%)
Nov 04, 2024 0.7900 0.8100 0.7600 0.7817 103,624 +0.00(+0.27%)
Nov 01, 2024 0.8000 0.8065 0.7702 0.7796 86,434 -0.02(-2.49%)
Oct 31, 2024 0.8005 0.8381 0.7800 0.7995 86,787 -0.03(-3.13%)
Oct 30, 2024 0.8754 0.8754 0.7931 0.8253 99,385 -0.02(-2.15%)
Oct 29, 2024 0.8700 0.8745 0.8401 0.8434 32,256 -0.03(-3.72%)
Oct 28, 2024 0.8500 0.8798 0.8201 0.8760 91,034 +0.04(+4.89%)
Oct 25, 2024 0.8500 0.8679 0.8200 0.8352 84,564 -0.01(-0.87%)
Oct 24, 2024 0.8800 0.8800 0.8222 0.8425 106,170 -0.01(-1.58%)
Oct 23, 2024 0.8760 0.8760 0.8400 0.8560 63,767 -0.02(-1.94%)
Oct 22, 2024 0.8795 0.8872 0.8565 0.8729 80,688 -0.00(-0.05%)
Oct 21, 2024 0.9217 0.9217 0.8355 0.8733 181,503 -0.06(-6.12%)
Oct 18, 2024 0.9890 0.9890 0.9300 0.9302 209,112 -0.08(-7.90%)
Oct 17, 2024 0.9800 1.030 0.9800 1.010 203,639 +0.03(+2.85%)
Oct 16, 2024 0.8800 1.020 0.8601 0.9820 569,539 +0.10(+11.60%)
Oct 15, 2024 0.8100 0.8980 0.7729 0.8799 285,268 +0.07(+8.63%)
Oct 14, 2024 0.8100 0.8200 0.7799 0.8100 79,284 +0.01(+1.38%)
Oct 11, 2024 0.8200 0.8259 0.7528 0.7990 206,335 -0.02(-2.44%)
Oct 10, 2024 0.7567 0.8278 0.7500 0.8190 220,257 +0.05(+6.01%)
Oct 09, 2024 0.7800 0.7820 0.7278 0.7726 257,875 +0.01(+1.35%)
Oct 08, 2024 0.8190 0.8190 0.7600 0.7623 199,837 -0.03(-3.76%)
Oct 07, 2024 0.8600 0.8900 0.7900 0.7921 291,383 -0.09(-10.10%)
Oct 04, 2024 0.9000 0.9132 0.8723 0.8811 105,264 -0.01(-0.67%)
Oct 03, 2024 0.8633 0.9183 0.8633 0.8870 132,841 +0.02(+2.75%)
Oct 02, 2024 0.9201 0.9368 0.8617 0.8633 218,719 -0.02(-2.39%)
Oct 01, 2024 1.040 1.040 0.8672 0.8844 535,641 -0.16(-14.96%)
Sep 30, 2024 1.150 1.150 1.030 1.040 272,762 -0.11(-9.96%)
Sep 27, 2024 1.180 1.220 1.150 1.155 196,726 -0.02(-2.12%)
Sep 26, 2024 1.200 1.230 1.165 1.180 155,204 -0.02(-1.67%)
Sep 25, 2024 1.280 1.280 1.200 1.200 158,240 -0.06(-4.76%)
Sep 24, 2024 1.200 1.309 1.160 1.260 346,524 +0.06(+5.00%)
Sep 23, 2024 1.200 1.210 1.130 1.200 364,447 +0.02(+2.13%)
Sep 20, 2024 1.230 1.230 1.140 1.175 244,969 -0.09(-7.48%)
Sep 19, 2024 1.150 1.320 1.120 1.270 617,533 +0.12(+10.43%)
Sep 18, 2024 1.180 1.180 1.120 1.150 344,344 -0.06(-4.96%)
Sep 17, 2024 1.200 1.250 1.110 1.210 881,751 +0.04(+3.42%)
Sep 16, 2024 1.240 1.280 1.150 1.170 640,171 -0.10(-7.87%)
Sep 13, 2024 1.260 1.309 1.240 1.270 160,256 +0.01(+0.79%)
Sep 12, 2024 1.310 1.390 1.240 1.260 378,591 -0.02(-1.56%)
Sep 11, 2024 1.280 1.300 1.255 1.280 135,197 -0.02(-1.54%)
Sep 10, 2024 1.310 1.330 1.260 1.300 123,889 -0.01(-0.76%)
Sep 09, 2024 1.320 1.360 1.240 1.310 156,691 +0.02(+1.55%)
Sep 06, 2024 1.380 1.390 1.260 1.290 280,664 -0.12(-8.51%)
Sep 05, 2024 1.360 1.420 1.300 1.410 167,329 +0.03(+2.17%)
Sep 04, 2024 1.410 1.450 1.300 1.380 370,094 -0.05(-3.50%)
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.