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

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

3.840 +0.100 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.740 3.870 3.730 3.840 11,246 +0.05(+1.32%)
Dec 19, 2024 3.850 3.850 3.690 3.790 27,144 -0.06(-1.56%)
Dec 18, 2024 4.170 4.340 3.850 3.850 40,251 -0.31(-7.45%)
Dec 17, 2024 4.380 4.396 3.950 4.160 19,376 -0.04(-0.95%)
Dec 16, 2024 4.360 4.480 4.140 4.200 16,823 -0.10(-2.33%)
Dec 13, 2024 4.420 4.430 4.300 4.300 5,324 -0.20(-4.44%)
Dec 12, 2024 4.440 4.550 4.320 4.500 8,883 +0.06(+1.35%)
Dec 11, 2024 4.190 4.540 4.160 4.440 38,242 +0.31(+7.50%)
Dec 10, 2024 4.210 4.390 4.050 4.130 7,102 -0.09(-2.10%)
Dec 09, 2024 4.360 4.360 4.026 4.219 37,774 -0.06(-1.43%)
Dec 06, 2024 3.930 4.293 3.930 4.280 61,336 +0.31(+7.81%)
Dec 05, 2024 4.070 4.195 3.912 3.970 34,650 -0.08(-1.98%)
Dec 04, 2024 4.360 4.485 4.000 4.050 36,332 -0.31(-7.11%)
Dec 03, 2024 4.350 4.480 4.310 4.360 24,032 +0.08(+1.87%)
Dec 02, 2024 4.620 4.620 4.273 4.280 26,292 -0.13(-2.95%)
Nov 29, 2024 4.560 4.710 4.410 4.410 25,900 -0.10(-2.22%)
Nov 27, 2024 4.440 4.800 4.404 4.510 65,353 +0.13(+2.97%)
Nov 26, 2024 5.140 5.150 4.120 4.380 78,122 -0.86(-16.41%)
Nov 25, 2024 5.000 5.360 4.817 5.240 29,380 +0.32(+6.50%)
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 4.700 199,596 +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 +0.80(+13.34%)
Nov 08, 2024 5.600 6.134 5.600 6.035 141,077 +0.43(+7.76%)
Nov 07, 2024 6.264 6.320 5.600 5.601 123,699 -0.80(-12.45%)
Nov 06, 2024 6.560 6.560 6.178 6.398 7,996 +0.22(+3.53%)
Nov 05, 2024 6.160 6.288 6.160 6.179 6,325 -0.07(-1.19%)
Nov 04, 2024 6.320 6.480 6.080 6.254 12,953 +0.02(+0.27%)
Nov 01, 2024 6.400 6.452 6.162 6.237 10,804 -0.16(-2.49%)
Oct 31, 2024 6.404 6.705 6.240 6.396 10,848 -0.21(-3.13%)
Oct 30, 2024 7.003 7.003 6.345 6.602 12,423 -0.14(-2.15%)
Oct 29, 2024 6.960 6.996 6.721 6.747 4,032 -0.26(-3.72%)
Oct 28, 2024 6.800 7.038 6.561 7.008 11,379 +0.33(+4.89%)
Oct 25, 2024 6.800 6.943 6.560 6.682 10,570 -0.06(-0.87%)
Oct 24, 2024 7.040 7.040 6.578 6.740 13,271 -0.11(-1.58%)
Oct 23, 2024 7.008 7.008 6.720 6.848 7,970 -0.14(-1.94%)
Oct 22, 2024 7.036 7.098 6.852 6.983 10,086 -0.00(-0.05%)
Oct 21, 2024 7.374 7.374 6.684 6.986 22,687 -0.46(-6.12%)
Oct 18, 2024 7.912 7.912 7.440 7.442 26,139 -0.64(-7.90%)
Oct 17, 2024 7.840 8.240 7.840 8.080 25,454 +0.22(+2.85%)
Oct 16, 2024 7.040 8.160 6.881 7.856 71,192 +0.82(+11.60%)
Oct 15, 2024 6.480 7.184 6.183 7.039 35,658 +0.56(+8.63%)
Oct 14, 2024 6.480 6.560 6.239 6.480 9,910 +0.09(+1.38%)
Oct 11, 2024 6.560 6.607 6.022 6.392 25,791 -0.16(-2.44%)
Oct 10, 2024 6.054 6.622 6.000 6.552 27,532 +0.37(+6.01%)
Oct 09, 2024 6.240 6.256 5.822 6.181 32,234 +0.08(+1.35%)
Oct 08, 2024 6.552 6.552 6.080 6.098 24,979 -0.24(-3.76%)
Oct 07, 2024 6.880 7.120 6.320 6.337 36,422 -0.71(-10.10%)
Oct 04, 2024 7.200 7.306 6.978 7.049 13,603 -0.05(-0.67%)
Oct 03, 2024 6.906 7.346 6.906 7.096 16,605 +0.19(+2.75%)
Oct 02, 2024 7.361 7.494 6.894 6.906 27,339 -0.17(-2.39%)
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.