Skip to main content
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 (%)
May 08, 2023 1.250 1.298 1.220 1.258 22,737 +0.05(+3.97%)
May 05, 2023 1.250 1.272 1.200 1.210 25,972 -0.04(-3.20%)
May 04, 2023 1.160 1.250 1.160 1.250 22,277 +0.09(+7.76%)
May 03, 2023 1.250 1.277 1.150 1.160 115,782 -0.11(-8.66%)
May 02, 2023 1.260 1.310 1.240 1.270 44,500 +0.03(+2.42%)
May 01, 2023 1.310 1.360 1.240 1.240 18,326 -0.04(-3.13%)
Apr 28, 2023 1.300 1.330 1.270 1.280 7,181 -0.02(-1.82%)
Apr 27, 2023 1.300 1.330 1.254 1.304 29,792 +0.01(+1.06%)
Apr 26, 2023 1.250 1.316 1.224 1.290 47,406 +0.03(+2.38%)
Apr 25, 2023 1.310 1.330 1.190 1.260 51,596 -0.08(-5.97%)
Apr 24, 2023 1.330 1.360 1.330 1.340 39,828 -0.02(-1.47%)
Apr 21, 2023 1.430 1.430 1.330 1.360 73,516 -0.07(-4.90%)
Apr 20, 2023 1.460 1.500 1.420 1.430 26,302 -0.03(-2.05%)
Apr 19, 2023 1.480 1.480 1.430 1.460 57,225 -0.04(-2.67%)
Apr 18, 2023 1.480 1.500 1.480 1.500 21,577 +0.02(+1.35%)
Apr 17, 2023 1.500 1.500 1.460 1.480 17,799 -0.01(-0.34%)
Apr 14, 2023 1.480 1.500 1.450 1.485 23,991 -0.01(-1.00%)
Apr 13, 2023 1.480 1.550 1.410 1.500 86,756 -0.01(-0.66%)
Apr 12, 2023 1.480 1.680 1.400 1.510 569,744 +0.10(+7.09%)
Apr 11, 2023 1.400 1.450 1.360 1.410 139,273 +0.01(+0.71%)
Apr 10, 2023 1.360 1.440 1.360 1.400 41,512 +0.01(+0.72%)
Apr 06, 2023 1.400 1.460 1.360 1.390 26,014 -0.03(-2.11%)
Apr 05, 2023 1.450 1.450 1.360 1.420 17,300 +0.00(+0.00%)
Apr 04, 2023 1.450 1.480 1.410 1.420 35,011 +0.00(+0.00%)
Apr 03, 2023 1.500 1.500 1.411 1.420 33,889 -0.08(-5.33%)
Mar 31, 2023 1.480 1.500 1.400 1.500 34,511 +0.05(+3.45%)
Mar 30, 2023 1.480 1.500 1.420 1.450 28,958 +0.02(+1.40%)
Mar 29, 2023 1.500 1.500 1.400 1.430 21,670 -0.01(-0.69%)
Mar 28, 2023 1.460 1.500 1.400 1.440 33,956 -0.01(-0.69%)
Mar 27, 2023 1.370 1.450 1.360 1.450 17,608 +0.07(+5.07%)
Mar 24, 2023 1.400 1.400 1.360 1.380 11,278 +0.00(+0.21%)
Mar 23, 2023 1.390 1.400 1.330 1.377 15,363 +0.02(+1.26%)
Mar 22, 2023 1.390 1.420 1.340 1.360 40,472 -0.01(-0.73%)
Mar 21, 2023 1.370 1.416 1.312 1.370 25,983 +0.03(+2.24%)
Mar 20, 2023 1.410 1.420 1.330 1.340 45,631 -0.10(-6.94%)
Mar 17, 2023 1.560 1.560 1.400 1.440 43,924 +0.05(+3.60%)
Mar 16, 2023 1.500 1.549 1.320 1.390 100,203 -0.12(-7.95%)
Mar 15, 2023 1.500 1.580 1.450 1.510 62,980 +0.00(+0.00%)
Mar 14, 2023 1.420 1.590 1.420 1.510 73,052 +0.07(+4.86%)
Mar 13, 2023 1.530 1.530 1.400 1.440 162,230 -0.09(-5.88%)
Mar 10, 2023 1.630 1.630 1.451 1.530 111,031 -0.10(-6.13%)
Mar 09, 2023 1.670 1.680 1.630 1.630 98,565 -0.03(-1.81%)
Mar 08, 2023 1.680 1.704 1.650 1.660 26,979 -0.02(-1.19%)
Mar 07, 2023 1.660 1.734 1.640 1.680 46,693 -0.02(-1.18%)
Mar 06, 2023 1.680 1.740 1.680 1.700 19,344 -0.03(-1.73%)
Mar 03, 2023 1.700 1.740 1.670 1.730 142,410 +0.08(+4.85%)
Mar 02, 2023 1.630 1.670 1.570 1.650 16,107 +0.02(+1.23%)
Mar 01, 2023 1.750 1.750 1.610 1.630 43,508 -0.06(-3.55%)
Feb 28, 2023 1.520 1.700 1.520 1.690 257,177 +0.11(+6.96%)
Feb 27, 2023 1.550 1.630 1.530 1.580 30,793 +0.03(+1.94%)
Feb 24, 2023 1.570 1.630 1.530 1.550 61,461 -0.04(-2.52%)
Feb 23, 2023 1.600 1.650 1.571 1.590 46,039 -0.01(-0.63%)
Feb 22, 2023 1.570 1.615 1.560 1.600 27,663 +0.04(+2.56%)
Feb 21, 2023 1.580 1.630 1.550 1.560 54,900 -0.07(-4.29%)
Feb 17, 2023 1.600 1.648 1.580 1.630 48,015 +0.05(+3.16%)
Feb 16, 2023 1.590 1.630 1.550 1.580 37,036 -0.06(-3.66%)
Feb 15, 2023 1.600 1.650 1.549 1.640 40,257 +0.01(+0.62%)
Feb 14, 2023 1.550 1.655 1.510 1.630 121,075 +0.08(+5.15%)
Feb 13, 2023 1.690 1.690 1.545 1.550 86,966 -0.08(-4.91%)
Feb 10, 2023 1.690 1.700 1.602 1.630 30,330 -0.03(-1.81%)
Feb 09, 2023 1.600 1.693 1.590 1.660 48,038 +0.05(+3.11%)
Feb 08, 2023 1.610 1.680 1.591 1.610 22,828 -0.03(-1.83%)
Feb 07, 2023 1.670 1.720 1.510 1.640 129,878 -0.03(-1.80%)
Feb 06, 2023 1.710 1.730 1.610 1.670 114,815 -0.04(-2.34%)
Feb 03, 2023 1.750 1.788 1.690 1.710 196,604 -0.06(-3.39%)
Feb 02, 2023 2.000 2.000 1.750 1.770 159,700 -0.15(-7.81%)
Feb 01, 2023 1.790 1.950 1.764 1.920 134,341 +0.13(+7.26%)
Jan 31, 2023 1.750 1.790 1.700 1.790 129,784 +0.09(+5.29%)
Jan 30, 2023 1.650 1.780 1.610 1.700 118,828 +0.03(+1.80%)
Jan 27, 2023 1.560 1.680 1.530 1.670 196,346 +0.12(+7.74%)
Jan 26, 2023 1.510 1.560 1.487 1.550 118,980 +0.05(+3.33%)
Jan 25, 2023 1.490 1.530 1.410 1.500 269,200 +0.05(+3.45%)
Jan 24, 2023 1.480 1.535 1.410 1.450 112,468 -0.01(-0.68%)
Jan 23, 2023 1.420 1.460 1.330 1.460 87,194 +0.07(+5.04%)
Jan 20, 2023 1.310 1.400 1.310 1.390 75,396 +0.08(+6.11%)
Jan 19, 2023 1.380 1.390 1.300 1.310 86,937 -0.06(-4.38%)
Jan 18, 2023 1.410 1.430 1.350 1.370 76,026 -0.05(-3.52%)
Jan 17, 2023 1.420 1.700 1.350 1.420 648,427 -0.04(-2.74%)
Jan 13, 2023 1.450 1.466 1.410 1.460 70,831 +0.03(+2.10%)
Jan 12, 2023 1.450 1.500 1.380 1.430 151,357 +0.12(+9.16%)
Jan 11, 2023 1.200 1.350 1.165 1.310 159,664 +0.10(+8.26%)
Jan 10, 2023 1.240 1.290 1.190 1.210 43,299 -0.03(-2.42%)
Jan 09, 2023 1.200 1.280 1.192 1.240 37,832 +0.03(+2.48%)
Jan 06, 2023 1.110 1.210 1.090 1.210 69,599 +0.08(+7.08%)
Jan 05, 2023 1.120 1.130 1.100 1.130 36,805 +0.01(+0.89%)
Jan 04, 2023 1.040 1.130 1.013 1.120 82,223 +0.10(+9.80%)
Jan 03, 2023 1.050 1.050 0.9900 1.020 31,698 +0.01(+0.98%)
Dec 30, 2022 0.9900 1.050 0.9797 1.010 120,850 +0.01(+1.01%)
Dec 29, 2022 0.9900 1.030 0.9900 1.000 39,628 -0.01(-0.99%)
Dec 28, 2022 1.000 1.040 1.000 1.010 40,604 -0.00(-0.49%)
Dec 27, 2022 0.9350 1.020 0.9350 1.015 299,786 +0.08(+9.14%)
Dec 23, 2022 1.000 1.000 0.9100 0.9300 104,159 -0.06(-6.06%)
Dec 22, 2022 1.000 1.060 0.9311 0.9900 130,298 -0.01(-1.00%)
Dec 21, 2022 1.000 1.060 0.9900 1.000 69,771 +0.00(+0.00%)
Dec 20, 2022 0.9900 1.025 0.9900 1.000 140,370 -0.03(-2.91%)
Dec 19, 2022 1.110 1.120 1.020 1.030 124,962 -0.09(-8.04%)
Dec 16, 2022 1.150 1.170 1.110 1.120 60,464 -0.03(-2.61%)
Dec 15, 2022 1.100 1.170 1.080 1.150 84,779 +0.05(+4.55%)
Dec 14, 2022 1.090 1.140 1.080 1.100 53,422 -0.01(-0.90%)
Dec 13, 2022 1.070 1.130 1.060 1.110 92,118 +0.03(+2.78%)
Dec 12, 2022 1.090 1.100 1.070 1.080 46,784 -0.04(-3.57%)
Dec 09, 2022 1.110 1.130 1.090 1.120 33,931 +0.00(+0.00%)
Dec 08, 2022 1.120 1.150 1.080 1.120 28,751 +0.02(+1.82%)
Dec 07, 2022 1.080 1.160 1.070 1.100 33,911 +0.01(+0.92%)
Dec 06, 2022 1.110 1.120 1.080 1.090 52,370 -0.01(-1.36%)
Dec 05, 2022 1.180 1.190 1.060 1.105 76,373 -0.09(-7.92%)
Dec 02, 2022 1.160 1.200 1.160 1.200 38,873 +0.01(+0.84%)
Dec 01, 2022 1.180 1.210 1.150 1.190 53,013 +0.00(+0.00%)
Nov 30, 2022 1.200 1.200 1.130 1.190 80,264 -0.01(-0.83%)
Nov 29, 2022 1.250 1.250 1.160 1.200 102,134 -0.05(-4.00%)
Nov 28, 2022 1.160 1.250 1.110 1.250 155,545 +0.16(+14.68%)
Nov 25, 2022 1.110 1.110 1.070 1.090 18,562 +0.02(+1.87%)
Nov 23, 2022 1.080 1.090 1.050 1.070 56,467 +0.00(+0.00%)
Nov 22, 2022 1.090 1.100 1.060 1.070 101,488 -0.04(-3.60%)
Nov 21, 2022 1.170 1.170 1.080 1.110 180,235 -0.04(-3.48%)
Nov 18, 2022 1.200 1.220 1.140 1.150 104,346 -0.05(-4.17%)
Nov 17, 2022 1.270 1.270 1.170 1.200 132,261 -0.08(-6.25%)
Nov 16, 2022 1.340 1.340 1.240 1.280 131,080 -0.06(-4.48%)
Nov 15, 2022 1.370 1.380 1.290 1.340 146,410 +0.02(+1.52%)
Nov 14, 2022 1.310 1.340 1.300 1.320 84,155 -0.02(-1.49%)
Nov 11, 2022 1.340 1.370 1.260 1.340 100,997 +0.03(+2.29%)
Nov 10, 2022 1.390 1.390 1.280 1.310 166,295 +0.04(+3.15%)
Nov 09, 2022 1.410 1.410 1.220 1.270 228,154 -0.14(-9.93%)
Nov 08, 2022 1.490 1.490 1.375 1.410 47,788 -0.04(-2.76%)
Nov 07, 2022 1.420 1.518 1.400 1.450 76,542 +0.05(+3.57%)
Nov 04, 2022 1.390 1.440 1.334 1.400 174,942 +0.03(+2.19%)
Nov 03, 2022 1.350 1.400 1.310 1.370 130,256 +0.05(+3.79%)
Nov 02, 2022 1.460 1.460 1.285 1.320 254,571 -0.09(-6.38%)
Nov 01, 2022 1.490 1.500 1.410 1.410 89,831 -0.06(-4.08%)
Oct 31, 2022 1.500 1.536 1.450 1.470 80,845 -0.05(-3.29%)
Oct 28, 2022 1.590 1.605 1.450 1.520 288,105 -0.05(-3.18%)
Oct 27, 2022 1.610 1.670 1.550 1.570 67,236 -0.04(-2.48%)
Oct 26, 2022 1.640 1.670 1.585 1.610 113,255 -0.04(-2.42%)
Oct 25, 2022 1.570 1.687 1.570 1.650 74,418 +0.05(+3.12%)
Oct 24, 2022 1.680 1.710 1.550 1.600 87,808 -0.03(-1.84%)
Oct 21, 2022 1.690 1.690 1.610 1.630 72,217 -0.06(-3.55%)
Oct 20, 2022 1.660 1.748 1.650 1.690 74,391 +0.03(+1.81%)
Oct 19, 2022 1.660 1.690 1.650 1.660 30,760 -0.01(-0.60%)
Oct 18, 2022 1.700 1.750 1.650 1.670 119,325 -0.02(-1.18%)
Oct 17, 2022 1.610 1.720 1.610 1.690 67,797 +0.08(+4.97%)
Oct 14, 2022 1.720 1.720 1.590 1.610 93,756 -0.05(-3.01%)
Oct 13, 2022 1.680 1.720 1.550 1.660 218,419 -0.02(-1.19%)
Oct 12, 2022 1.860 1.860 1.600 1.680 195,902 -0.13(-7.18%)
Oct 11, 2022 1.890 1.935 1.785 1.810 233,858 -0.11(-5.97%)
Oct 10, 2022 1.990 1.990 1.890 1.925 67,927 -0.04(-2.28%)
Oct 07, 2022 1.970 2.000 1.890 1.970 106,350 -0.02(-1.01%)
Oct 06, 2022 2.040 2.055 1.910 1.990 189,556 -0.05(-2.45%)
Oct 05, 2022 2.100 2.110 1.890 2.040 1,127,947 -0.05(-2.39%)
Oct 04, 2022 1.960 2.120 1.960 2.090 120,902 +0.10(+5.03%)
Oct 03, 2022 1.960 2.040 1.900 1.990 88,703 +0.02(+1.02%)
Sep 30, 2022 1.890 2.000 1.890 1.970 202,462 +0.07(+3.68%)
Sep 29, 2022 2.010 2.060 1.850 1.900 174,137 -0.11(-5.47%)
Sep 28, 2022 1.980 2.080 1.910 2.010 208,904 +0.11(+5.79%)
Sep 27, 2022 2.080 2.120 1.880 1.900 322,022 -0.15(-7.32%)
Sep 26, 2022 2.400 2.560 2.020 2.050 642,219 -0.30(-12.77%)
Sep 23, 2022 2.350 2.390 2.250 2.350 282,824 -0.02(-0.84%)
Sep 22, 2022 2.480 2.480 2.320 2.370 230,160 -0.10(-4.05%)
Sep 21, 2022 2.570 2.570 2.430 2.470 235,450 -0.06(-2.37%)
Sep 20, 2022 2.500 2.540 2.400 2.530 174,572 -0.01(-0.39%)
Sep 19, 2022 2.550 2.599 2.460 2.540 136,455 -0.02(-0.78%)
Sep 16, 2022 2.400 2.580 2.400 2.560 409,375 +0.04(+1.59%)
Sep 15, 2022 2.450 2.580 2.400 2.520 256,023 +0.02(+0.80%)
Sep 14, 2022 2.560 2.660 2.463 2.500 537,130 -0.19(-7.06%)
Sep 13, 2022 2.650 2.729 2.510 2.690 486,928 +0.01(+0.37%)
Sep 12, 2022 2.800 2.800 2.670 2.680 314,945 -0.09(-3.25%)
Sep 09, 2022 2.900 2.960 2.720 2.770 425,046 -0.06(-2.12%)
Sep 08, 2022 2.830 3.080 2.730 2.830 868,964 +0.06(+2.17%)
Sep 07, 2022 2.500 2.839 2.200 2.770 1,073,613 +0.27(+10.80%)
Sep 06, 2022 2.780 2.780 2.470 2.500 796,486 -0.20(-7.41%)
Sep 02, 2022 2.900 3.000 2.610 2.700 888,552 -0.22(-7.53%)
Sep 01, 2022 3.050 3.450 2.751 2.920 3,469,680 -0.12(-3.95%)
Aug 31, 2022 2.910 3.391 2.860 3.040 2,726,196 +0.08(+2.70%)
Aug 30, 2022 2.630 3.150 2.560 2.960 3,946,431 +0.32(+12.12%)
Aug 29, 2022 2.590 2.730 2.470 2.640 878,092 -0.03(-1.12%)
Aug 26, 2022 2.710 2.810 2.360 2.670 2,524,889 -0.16(-5.65%)
Aug 25, 2022 2.540 2.930 2.450 2.830 3,189,405 +0.39(+15.98%)
Aug 24, 2022 2.250 2.530 2.230 2.440 2,026,574 +0.23(+10.41%)
Aug 23, 2022 1.980 2.270 1.950 2.210 2,317,166 +0.24(+12.18%)
Aug 22, 2022 2.130 2.136 1.880 1.970 4,438,294 -0.45(-18.60%)
Aug 19, 2022 3.040 3.340 2.340 2.420 114,209,272 +0.58(+31.52%)
Aug 18, 2022 1.940 1.950 1.820 1.840 200,556 -0.12(-6.12%)
Aug 17, 2022 2.000 2.046 1.910 1.960 266,613 -0.08(-3.92%)
Aug 16, 2022 2.060 2.070 1.820 2.040 543,686 +0.03(+1.49%)
Aug 15, 2022 2.140 2.140 1.960 2.010 792,596 -0.10(-4.74%)
Aug 12, 2022 2.240 2.640 1.980 2.110 11,837,725 +0.17(+8.76%)
Aug 11, 2022 1.990 2.060 1.870 1.940 264,254 -0.01(-0.51%)
Aug 10, 2022 1.810 2.020 1.790 1.950 472,867 +0.15(+8.33%)
Aug 09, 2022 1.860 1.870 1.750 1.800 109,998 -0.06(-3.23%)
Aug 08, 2022 1.880 1.930 1.840 1.860 110,594 -0.01(-0.53%)
Aug 05, 2022 1.870 1.880 1.710 1.870 212,018 +0.04(+2.19%)
Aug 04, 2022 1.870 1.870 1.750 1.830 87,377 +0.00(+0.00%)
Aug 03, 2022 1.800 1.870 1.700 1.830 232,806 +0.05(+2.81%)
Aug 02, 2022 1.650 1.800 1.640 1.780 248,114 +0.06(+3.49%)
Aug 01, 2022 1.670 1.750 1.630 1.720 213,999 +0.04(+2.38%)
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%)
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.