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

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

0.6855 +0.0065 (+0.96%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 6, 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 (%)
Jun 05, 2025 0.7000 0.7000 0.6700 0.6790 84,997 -0.02(-2.72%)
Jun 04, 2025 0.6455 0.7290 0.6330 0.6980 361,511 +0.06(+9.80%)
Jun 03, 2025 0.5922 0.6490 0.5700 0.6357 185,582 +0.05(+8.78%)
Jun 02, 2025 0.5616 0.5944 0.5500 0.5844 155,496 +0.02(+3.03%)
May 30, 2025 0.5700 0.5795 0.5500 0.5672 197,742 -0.01(-2.12%)
May 29, 2025 0.5800 0.5992 0.5614 0.5795 159,266 -0.01(-1.76%)
May 28, 2025 0.5900 0.6096 0.5616 0.5899 262,323 -0.01(-1.35%)
May 27, 2025 0.6200 0.6550 0.5600 0.5980 3,142,460 +0.03(+4.88%)
May 23, 2025 0.6047 0.6200 0.5515 0.5702 225,531 -0.05(-7.54%)
May 22, 2025 0.6200 0.6232 0.6019 0.6167 86,478 -0.01(-2.11%)
May 21, 2025 0.6400 0.6500 0.6090 0.6300 83,940 -0.01(-0.79%)
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 +0.02(+2.36%)
Apr 04, 2025 0.8348 0.8348 0.7139 0.7500 152,816 -0.07(-8.42%)
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%)
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.