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

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

0.6159 -0.0141 (-2.24%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 21, 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 (%)
May 20, 2025 0.6100 0.6399 0.5992 0.6350 122,775 +0.03(+5.41%)
May 19, 2025 0.6490 0.6490 0.5900 0.6024 222,450 -0.04(-5.51%)
May 16, 2025 0.6850 0.7199 0.6374 0.6375 177,162 -0.07(-10.24%)
May 15, 2025 0.7105 0.7400 0.6821 0.7102 54,883 -0.02(-2.46%)
May 14, 2025 0.7377 0.7500 0.7100 0.7281 96,044 -0.01(-1.77%)
May 13, 2025 0.7300 0.7800 0.7300 0.7412 179,047 +0.00(+0.16%)
May 12, 2025 0.7500 0.7500 0.7011 0.7400 131,495 +0.05(+7.40%)
May 09, 2025 0.6946 0.6969 0.6620 0.6890 105,860 +0.01(+1.19%)
May 08, 2025 0.7200 0.7300 0.6700 0.6809 213,941 -0.04(-5.69%)
May 07, 2025 0.7680 0.7898 0.7049 0.7220 185,796 -0.06(-7.22%)
May 06, 2025 0.7620 0.8090 0.7612 0.7782 62,319 -0.01(-1.37%)
May 05, 2025 0.7728 0.7990 0.7615 0.7890 59,085 -0.00(-0.25%)
May 02, 2025 0.8150 0.8150 0.7612 0.7910 96,099 +0.00(+0.11%)
May 01, 2025 0.8158 0.8158 0.7900 0.7901 30,332 -0.02(-3.01%)
Apr 30, 2025 0.8100 0.8150 0.7600 0.8146 42,764 -0.01(-1.21%)
Apr 29, 2025 0.8400 0.8418 0.7900 0.8246 82,810 +0.00(+0.44%)
Apr 28, 2025 0.8138 0.8390 0.7912 0.8210 43,068 -0.02(-2.15%)
Apr 25, 2025 0.7998 0.8428 0.7801 0.8390 141,964 +0.05(+6.34%)
Apr 24, 2025 0.8090 0.8200 0.7507 0.7890 93,683 -0.02(-2.47%)
Apr 23, 2025 0.8000 0.8101 0.7800 0.8090 45,230 +0.02(+2.41%)
Apr 22, 2025 0.7556 0.7948 0.7500 0.7900 34,963 +0.01(+1.41%)
Apr 21, 2025 0.8500 0.8523 0.7150 0.7790 103,338 -0.00(-0.22%)
Apr 17, 2025 0.8200 0.8300 0.7703 0.7807 26,719 -0.07(-8.04%)
Apr 16, 2025 0.8051 0.8710 0.7910 0.8490 26,954 +0.02(+2.29%)
Apr 15, 2025 0.8000 0.8400 0.7850 0.8300 69,393 +0.04(+4.53%)
Apr 14, 2025 0.8000 0.8200 0.7500 0.7940 55,426 +0.01(+1.40%)
Apr 11, 2025 0.7204 0.7900 0.7150 0.7830 45,293 +0.03(+3.43%)
Apr 10, 2025 0.7816 0.7987 0.7201 0.7570 25,450 -0.01(-0.85%)
Apr 09, 2025 0.7400 0.7682 0.7201 0.7635 60,581 +0.02(+3.19%)
Apr 08, 2025 0.8390 0.8390 0.7220 0.7399 105,693 -0.03(-3.62%)
Apr 07, 2025 0.7202 0.7900 0.7202 0.7677 65,548 -0.01(-0.99%)
Apr 04, 2025 0.8348 0.8348 0.7139 0.7754 152,816 -0.04(-5.32%)
Apr 03, 2025 0.8475 0.8900 0.7900 0.8190 115,814 -0.03(-3.87%)
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%)
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 Of Service.