NasdaqCM - Delayed Quote USD

Volcon, Inc. (VLCN)

Compare
0.7796 -0.0199 (-2.49%)
At close: November 1 at 4:00 PM EDT
0.7799 +0.00 (+0.04%)
After hours: November 1 at 7:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.8000 0.8070 0.7700 0.7800 0.7800 86,200
Oct 31, 2024 0.8010 0.8380 0.7800 0.8000 0.8000 86,800
Oct 30, 2024 0.8750 0.8750 0.7930 0.8250 0.8250 99,200
Oct 29, 2024 0.8740 0.8750 0.8400 0.8430 0.8430 32,700
Oct 28, 2024 0.8500 0.8800 0.8200 0.8760 0.8760 91,000
Oct 25, 2024 0.8500 0.8680 0.8200 0.8350 0.8350 84,400
Oct 24, 2024 0.8760 0.8800 0.8220 0.8430 0.8430 106,200
Oct 23, 2024 0.8760 0.8760 0.8400 0.8560 0.8560 63,600
Oct 22, 2024 0.8800 0.8870 0.8570 0.8730 0.8730 81,400
Oct 21, 2024 0.9220 0.9220 0.8360 0.8730 0.8730 181,600
Oct 18, 2024 0.9890 0.9890 0.9300 0.9300 0.9300 209,100
Oct 17, 2024 0.9800 1.0300 0.9800 1.0100 1.0100 203,500
Oct 16, 2024 0.8780 1.0200 0.8600 0.9820 0.9820 571,900
Oct 15, 2024 0.8100 0.8980 0.7730 0.8800 0.8800 286,600
Oct 14, 2024 0.8100 0.8200 0.7800 0.8100 0.8100 79,200
Oct 11, 2024 0.8200 0.8260 0.7530 0.7990 0.7990 206,100
Oct 10, 2024 0.7570 0.8280 0.7500 0.8190 0.8190 220,800
Oct 9, 2024 0.7800 0.7820 0.7280 0.7730 0.7730 258,500
Oct 8, 2024 0.8190 0.8190 0.7600 0.7620 0.7620 200,000
Oct 7, 2024 0.8600 0.8900 0.7900 0.7920 0.7920 291,400
Oct 4, 2024 0.9000 0.9130 0.8720 0.8810 0.8810 105,600
Oct 3, 2024 0.8630 0.9180 0.8630 0.8870 0.8870 133,300
Oct 2, 2024 0.9200 0.9370 0.8620 0.8630 0.8630 219,100
Oct 1, 2024 1.0400 1.0400 0.8670 0.8840 0.8840 542,500
Sep 30, 2024 1.1500 1.1500 1.0300 1.0400 1.0400 269,700
Sep 27, 2024 1.1800 1.2200 1.1500 1.1550 1.1550 196,700
Sep 26, 2024 1.2000 1.2300 1.1650 1.1800 1.1800 155,600
Sep 25, 2024 1.2800 1.2800 1.2000 1.2000 1.2000 158,500
Sep 24, 2024 1.2000 1.3090 1.1600 1.2600 1.2600 346,900
Sep 23, 2024 1.2000 1.2100 1.1300 1.2000 1.2000 366,600
Sep 20, 2024 1.2300 1.2300 1.1400 1.1750 1.1750 245,000
Sep 19, 2024 1.1500 1.3200 1.1200 1.2700 1.2700 618,000
Sep 18, 2024 1.1800 1.1800 1.1200 1.1500 1.1500 344,700
Sep 17, 2024 1.2000 1.2500 1.1100 1.2100 1.2100 883,600
Sep 16, 2024 1.2400 1.2800 1.1500 1.1700 1.1700 640,400
Sep 13, 2024 1.2600 1.3090 1.2400 1.2700 1.2700 160,300
Sep 12, 2024 1.3100 1.3900 1.2400 1.2600 1.2600 378,800
Sep 11, 2024 1.2800 1.3000 1.2550 1.2800 1.2800 135,700
Sep 10, 2024 1.3100 1.3300 1.2600 1.3000 1.3000 124,500
Sep 9, 2024 1.3200 1.3600 1.2400 1.3100 1.3100 156,600
Sep 6, 2024 1.3800 1.3900 1.2600 1.2900 1.2900 280,700
Sep 5, 2024 1.3600 1.4200 1.3000 1.4100 1.4100 167,800
Sep 4, 2024 1.4100 1.4500 1.3000 1.3800 1.3800 370,400
Sep 3, 2024 1.5100 1.5100 1.4000 1.4300 1.4300 223,800
Aug 30, 2024 1.4500 1.4800 1.4100 1.4600 1.4600 151,200
Aug 29, 2024 1.5100 1.5500 1.4500 1.4700 1.4700 214,000
Aug 28, 2024 1.6000 1.6000 1.4800 1.5300 1.5300 308,400
Aug 27, 2024 1.6400 1.6800 1.5700 1.6000 1.6000 179,400
Aug 26, 2024 1.6200 1.7300 1.5210 1.6800 1.6800 422,400
Aug 23, 2024 1.6800 1.7320 1.5500 1.6200 1.6200 542,600
Aug 22, 2024 1.5300 2.0600 1.4700 1.6100 1.6100 3,930,100
Aug 21, 2024 1.5600 1.5800 1.4700 1.5400 1.5400 194,800
Aug 20, 2024 1.6100 1.6800 1.5300 1.5600 1.5600 300,900
Aug 19, 2024 1.7000 1.7200 1.5700 1.6300 1.6300 247,600
Aug 16, 2024 1.4900 1.7500 1.4100 1.7500 1.7500 756,000
Aug 15, 2024 1.5900 1.6050 1.4500 1.4800 1.4800 256,300
Aug 14, 2024 1.6800 1.7100 1.5700 1.5800 1.5800 204,600
Aug 13, 2024 1.8200 1.8200 1.6750 1.6900 1.6900 167,200
Aug 12, 2024 1.6800 1.8260 1.6100 1.7900 1.7900 237,500
Aug 9, 2024 1.6900 1.7200 1.6300 1.6800 1.6800 139,900
Aug 8, 2024 1.8000 1.8430 1.6300 1.7200 1.7200 244,100
Aug 7, 2024 1.9300 1.9300 1.7000 1.7100 1.7100 336,900
Aug 6, 2024 1.9000 2.1100 1.7600 1.8800 1.8800 398,900
Aug 5, 2024 1.7500 1.8820 1.7500 1.7900 1.7900 247,500
Aug 2, 2024 1.9900 2.0000 1.9300 1.9800 1.9800 194,100
Aug 1, 2024 2.2200 2.2500 1.9600 2.0400 2.0400 355,800
Jul 31, 2024 2.1500 2.3100 2.1450 2.2400 2.2400 297,600
Jul 30, 2024 2.3000 2.3300 2.0000 2.1900 2.1900 464,400
Jul 29, 2024 2.5400 2.5600 2.3600 2.4000 2.4000 344,000
Jul 26, 2024 2.6100 2.6800 2.5400 2.5700 2.5700 256,500
Jul 25, 2024 2.5300 2.8200 2.5300 2.6600 2.6600 481,800
Jul 24, 2024 2.9900 2.9900 2.5100 2.6200 2.6200 847,500
Jul 23, 2024 3.0500 3.1900 2.8600 3.1100 3.1100 566,500
Jul 22, 2024 3.2700 3.4000 2.9650 3.0800 3.0800 952,300
Jul 19, 2024 3.1500 3.1850 2.9200 3.0000 3.0000 612,600
Jul 18, 2024 3.0800 3.4200 2.8200 3.1500 3.1500 1,610,000
Jul 17, 2024 3.2300 3.2400 3.0400 3.0700 3.0700 696,700
Jul 16, 2024 3.2500 3.6400 3.1900 3.2600 3.2600 1,146,000
Jul 15, 2024 3.6200 3.6600 3.1000 3.3000 3.3000 1,564,500
Jul 12, 2024 3.7200 4.1300 3.3500 3.6900 3.6900 2,217,600
Jul 11, 2024 6.0920 7.0000 3.3500 3.7400 3.7400 29,100,900
Jul 10, 2024 3.8000 3.9000 3.5100 3.6500 3.6500 2,629,900
Jul 9, 2024 3.9100 4.3600 3.5100 3.8900 3.8900 707,100
Jul 8, 2024 4.5500 4.7300 3.6900 3.8000 3.8000 769,400
Jul 5, 2024 4.5600 4.7600 4.3300 4.4200 4.4200 473,100
Jul 3, 2024 4.8900 5.1300 4.3300 4.5100 4.5100 641,300
Jul 2, 2024 5.9600 6.3300 4.6100 5.0500 5.0500 8,464,500
Jul 1, 2024 4.2800 6.6500 4.2800 4.6600 4.6600 10,358,300
Jun 28, 2024 4.7800 4.9400 3.9900 4.2800 4.2800 662,300
Jun 27, 2024 6.1900 6.3000 4.8180 5.0900 5.0900 1,498,000
Jun 26, 2024 8.1000 9.6000 5.7200 6.6000 6.6000 9,999,500
Jun 25, 2024 5.7400 12.6700 5.5300 5.5600 5.5600 28,496,400
Jun 24, 2024 3.4900 4.1100 3.4500 3.8800 3.8800 400,600
Jun 21, 2024 3.8400 3.9000 3.3600 3.6500 3.6500 187,000
Jun 20, 2024 3.9100 4.3500 3.6100 3.9400 3.9400 216,100
Jun 18, 2024 3.7400 6.0500 3.6000 4.0900 4.0900 1,754,200
Jun 17, 2024 4.1500 4.5900 3.6500 3.6700 3.6700 276,900
Jun 14, 2024 6.4200 7.2300 4.3470 4.7300 4.7300 1,057,300
Jun 13, 2024 6.8700 6.9200 5.8500 5.9330 5.9330 158,200
Jun 12, 2024 7.2600 7.5700 6.7000 6.8800 6.8800 67,300
Jun 11, 2024 7.5500 7.8500 7.1100 7.1600 7.1600 88,500
Jun 10, 2024 9.6300 9.8260 8.0700 8.1000 8.1000 103,300
Jun 7, 2024 1:100 Stock Splits
Jun 7, 2024 10.6300 10.9900 9.1140 10.3200 10.3200 245,600
Jun 6, 2024 14.2000 14.8000 12.7000 14.0000 14.0000 67,277
Jun 5, 2024 12.3000 13.9000 12.2000 13.4000 13.4000 109,371
Jun 4, 2024 16.9000 17.3000 16.2000 16.7000 16.7000 14,407
Jun 3, 2024 17.3000 17.6000 16.1000 16.7000 16.7000 26,358
May 31, 2024 19.4000 19.4000 17.2000 17.7000 17.7000 33,035
May 30, 2024 19.7000 19.8000 18.2000 18.7000 18.7000 34,149
May 29, 2024 21.6000 21.6000 19.3000 20.0000 20.0000 41,310
May 28, 2024 20.6000 23.7000 20.2000 21.3000 21.3000 68,884
May 24, 2024 21.3000 21.3000 19.0000 19.6000 19.6000 25,142
May 23, 2024 21.6000 21.8000 20.0000 20.6000 20.6000 16,308
May 22, 2024 21.9000 22.7000 21.0000 22.0000 22.0000 26,139
May 21, 2024 24.0000 24.0000 19.0000 21.3000 21.3000 46,238
May 20, 2024 26.0000 26.8000 23.6000 23.6000 23.6000 44,729
May 17, 2024 34.0000 34.5000 24.0000 28.9000 28.9000 44,695
May 16, 2024 33.0000 33.6000 28.0000 28.3000 28.3000 16,468
May 15, 2024 33.0000 35.0000 32.2000 33.5000 33.5000 14,237
May 14, 2024 39.1000 39.7000 31.0000 31.4000 31.4000 19,338
May 13, 2024 35.1000 41.3000 34.8000 38.3000 38.3000 28,361
May 10, 2024 31.7000 37.5000 31.7000 35.6000 35.6000 38,974
May 9, 2024 27.4000 31.5000 26.9000 30.3000 30.3000 19,469
May 8, 2024 25.0000 28.3000 25.0000 27.6000 27.6000 19,055
May 7, 2024 24.0000 32.8000 23.2000 29.5000 29.5000 95,527
May 6, 2024 24.4000 24.5000 22.9000 23.7000 23.7000 5,694
May 3, 2024 24.0000 25.0000 22.8000 23.7000 23.7000 7,263
May 2, 2024 25.0000 25.0000 23.3000 23.6000 23.6000 8,745
May 1, 2024 26.5000 26.5000 24.5000 25.3000 25.3000 5,820
Apr 30, 2024 26.3000 27.0000 25.3000 25.8000 25.8000 8,042
Apr 29, 2024 25.4000 26.3000 24.6000 26.1000 26.1000 9,805
Apr 26, 2024 26.3000 26.3000 24.3000 25.3000 25.3000 11,553
Apr 25, 2024 26.0000 26.7000 22.0000 26.3000 26.3000 24,285
Apr 24, 2024 29.0000 30.5000 23.1000 25.8000 25.8000 46,312
Apr 23, 2024 24.1000 34.9000 24.1000 29.5000 29.5000 157,764
Apr 22, 2024 23.0000 23.6000 22.0000 23.3000 23.3000 10,714
Apr 19, 2024 22.6000 23.0000 21.8000 22.8000 22.8000 9,775
Apr 18, 2024 23.5000 23.6000 21.2000 22.7000 22.7000 10,213
Apr 17, 2024 25.0000 25.3000 23.2000 23.6000 23.6000 14,244
Apr 16, 2024 26.7000 27.0000 24.4000 25.2000 25.2000 16,825
Apr 15, 2024 28.4000 28.5000 25.7000 26.6000 26.6000 11,839
Apr 12, 2024 27.3000 27.5000 25.1000 27.2000 27.2000 21,283
Apr 11, 2024 29.0000 29.1000 26.0000 27.7000 27.7000 27,272
Apr 10, 2024 30.1000 30.8000 29.1000 29.7000 29.7000 19,716
Apr 9, 2024 29.9000 33.7000 29.0000 32.5000 32.5000 54,864
Apr 8, 2024 32.1000 32.1000 27.3000 29.4000 29.4000 31,078
Apr 5, 2024 39.3000 40.0000 32.1000 32.6000 32.6000 37,512
Apr 4, 2024 38.6000 48.0000 37.0000 39.0000 39.0000 112,078
Apr 3, 2024 42.7000 45.0000 30.3000 35.0000 35.0000 68,398
Apr 2, 2024 60.0000 60.0000 42.1000 43.8000 43.8000 37,287
Apr 1, 2024 65.8000 66.6000 59.8000 61.1000 61.1000 13,311
Mar 28, 2024 68.0000 73.8000 65.0000 68.0000 68.0000 11,289
Mar 27, 2024 64.0000 69.0000 63.0000 68.0000 68.0000 10,801
Mar 26, 2024 66.5000 68.2000 61.2000 64.2000 64.2000 10,367
Mar 25, 2024 69.1000 69.9000 66.0000 68.0000 68.0000 7,559
Mar 22, 2024 69.1000 71.5000 66.8000 68.4000 68.4000 9,919
Mar 21, 2024 74.9000 74.9000 69.0000 73.0000 73.0000 7,587
Mar 20, 2024 68.0000 75.0000 57.4000 71.5000 71.5000 17,122
Mar 19, 2024 69.5000 69.5000 62.0000 66.4000 66.4000 11,887
Mar 18, 2024 74.7000 75.0000 68.4000 70.3000 70.3000 10,002
Mar 15, 2024 65.9000 77.0000 61.3000 71.0000 71.0000 30,690
Mar 14, 2024 77.0000 82.0000 56.5000 67.2000 67.2000 26,956
Mar 13, 2024 83.0000 84.9000 77.0000 78.0000 78.0000 17,991
Mar 12, 2024 89.6000 90.0000 81.0000 83.0000 83.0000 21,743
Mar 11, 2024 89.0000 93.3000 88.1000 90.2000 90.2000 13,806
Mar 8, 2024 93.7000 97.7000 89.0000 92.8000 92.8000 21,562
Mar 7, 2024 87.9000 107.0000 85.9000 93.6000 93.6000 44,156
Mar 6, 2024 100.0000 100.0000 86.6000 87.0000 87.0000 42,551
Mar 5, 2024 96.0000 118.0000 96.0000 100.0000 100.0000 47,348
Mar 4, 2024 100.0000 126.0000 94.0000 106.0000 106.0000 99,909
Mar 1, 2024 128.0000 128.0000 91.4000 98.0000 98.0000 147,901
Feb 29, 2024 183.0000 238.0000 109.0000 133.0000 133.0000 1,168,712
Feb 28, 2024 86.8000 144.0000 83.0000 121.0000 121.0000 213,665
Feb 27, 2024 83.0000 104.0000 81.0000 87.3000 87.3000 50,900
Feb 26, 2024 89.0000 92.0000 81.2000 83.0000 83.0000 10,501
Feb 23, 2024 105.0000 108.0000 83.6000 88.5000 88.5000 23,288
Feb 22, 2024 105.0000 106.0000 102.0000 106.0000 106.0000 5,745
Feb 21, 2024 108.0000 112.0000 104.0000 107.0000 107.0000 9,746
Feb 20, 2024 124.0000 125.0000 102.0000 116.0000 116.0000 23,687
Feb 16, 2024 115.0000 128.0000 103.0000 121.0000 121.0000 36,788
Feb 15, 2024 118.0000 119.0000 98.0000 110.5000 110.5000 27,043
Feb 14, 2024 174.0000 201.0000 127.4000 130.0000 130.0000 54,504
Feb 13, 2024 173.0000 180.0000 160.0000 168.0000 168.0000 16,078
Feb 12, 2024 181.0000 217.0000 156.0000 185.0000 185.0000 29,540
Feb 9, 2024 242.0000 329.0000 158.0000 187.0000 187.0000 49,555
Feb 8, 2024 251.0000 264.0000 222.0000 250.0000 250.0000 6,379
Feb 7, 2024 343.0000 344.0000 261.0000 276.0000 276.0000 13,953
Feb 6, 2024 314.0000 349.0000 314.0000 343.0000 343.0000 14,182
Feb 5, 2024 1:45 Stock Splits
Feb 5, 2024 440.0000 484.0000 260.0000 322.0000 322.0000 13,305
Feb 2, 2024 418.5000 450.0000 396.0000 400.5000 400.5000 1,764
Feb 1, 2024 472.5000 472.5000 432.0000 450.0000 450.0000 2,641
Jan 31, 2024 616.5000 616.5000 540.0000 607.5000 607.5000 2,607
Jan 30, 2024 661.5000 661.5000 571.5000 594.0000 594.0000 1,335
Jan 29, 2024 585.0000 693.0000 580.5000 630.0000 630.0000 2,352
Jan 26, 2024 630.0000 630.0000 540.0000 549.0000 549.0000 1,833
Jan 25, 2024 589.5000 738.0000 549.0000 621.0000 621.0000 6,333
Jan 24, 2024 508.5000 580.5000 508.5000 531.0000 531.0000 1,727
Jan 23, 2024 495.0000 526.5000 468.0000 513.0000 513.0000 1,422
Jan 22, 2024 468.0000 495.0000 436.5000 481.5000 481.5000 1,271
Jan 19, 2024 490.5000 490.5000 418.5000 463.5000 463.5000 1,348
Jan 18, 2024 486.0000 495.0000 450.0000 472.5000 472.5000 1,435
Jan 17, 2024 472.5000 517.5000 432.0000 468.0000 468.0000 2,547
Jan 16, 2024 477.0000 553.5000 405.0000 472.5000 472.5000 4,619
Jan 12, 2024 612.0000 787.5000 463.5000 468.0000 468.0000 30,174
Jan 11, 2024 400.5000 450.0000 378.0000 445.5000 445.5000 6,195
Jan 10, 2024 405.0000 463.5000 378.0000 400.5000 400.5000 1,759
Jan 9, 2024 441.0000 441.0000 360.0000 409.5000 409.5000 908
Jan 8, 2024 454.5000 463.5000 423.0000 450.0000 450.0000 926
Jan 5, 2024 450.0000 472.5000 387.0000 450.0000 450.0000 1,592
Jan 4, 2024 481.5000 549.0000 441.0000 468.0000 468.0000 5,171
Jan 3, 2024 441.0000 441.0000 405.0000 441.0000 441.0000 935
Jan 2, 2024 441.0000 445.5000 391.5000 436.5000 436.5000 1,522
Dec 29, 2023 472.5000 481.5000 423.0000 445.5000 445.5000 1,220
Dec 28, 2023 540.0000 544.5000 454.5000 459.0000 459.0000 1,917
Dec 27, 2023 535.5000 576.0000 472.5000 544.5000 544.5000 4,020
Dec 26, 2023 963.0000 994.5000 589.5000 630.0000 630.0000 36,481
Dec 22, 2023 351.0000 486.0000 337.5000 445.5000 445.5000 8,238
Dec 21, 2023 333.0000 400.5000 315.0000 360.0000 360.0000 2,491
Dec 20, 2023 342.0000 360.0000 297.0000 328.5000 328.5000 1,433
Dec 19, 2023 378.0000 378.0000 333.0000 342.0000 342.0000 960
Dec 18, 2023 414.0000 427.5000 360.0000 387.0000 387.0000 680
Dec 15, 2023 418.5000 427.5000 405.0000 418.5000 418.5000 495
Dec 14, 2023 400.5000 436.5000 400.5000 423.0000 423.0000 1,222
Dec 13, 2023 369.0000 405.0000 360.0000 396.0000 396.0000 697
Dec 12, 2023 369.0000 414.0000 337.5000 378.0000 378.0000 1,465
Dec 11, 2023 436.5000 436.5000 355.5000 396.0000 396.0000 1,951
Dec 8, 2023 567.0000 567.0000 463.5000 486.0000 486.0000 1,423
Dec 7, 2023 562.5000 585.0000 540.0000 553.5000 553.5000 818
Dec 6, 2023 580.5000 594.0000 549.0000 567.0000 567.0000 976
Dec 5, 2023 603.0000 661.5000 571.5000 589.5000 589.5000 1,872
Dec 4, 2023 652.5000 661.5000 540.0000 589.5000 589.5000 2,171
Dec 1, 2023 675.0000 801.0000 648.0000 666.0000 666.0000 3,444
Nov 30, 2023 630.0000 670.5000 616.5000 616.5000 616.5000 335
Nov 29, 2023 688.5000 711.0000 612.0000 666.0000 666.0000 569
Nov 28, 2023 810.0000 832.5000 643.5000 711.0000 711.0000 1,105
Nov 27, 2023 742.5000 900.0000 733.5000 837.0000 837.0000 1,189
Nov 24, 2023 720.0000 742.5000 697.5000 738.0000 738.0000 164
Nov 22, 2023 787.5000 787.5000 720.0000 742.5000 742.5000 441
Nov 21, 2023 922.5000 936.0000 801.0000 819.0000 819.0000 437
Nov 20, 2023 1,021.5000 1,044.0000 900.0000 913.5000 913.5000 340
Nov 17, 2023 1,048.5000 1,080.0000 904.5000 985.5000 985.5000 379
Nov 16, 2023 1,260.0000 1,309.5000 913.5000 1,039.5000 1,039.5000 2,117
Nov 15, 2023 3,330.0000 3,330.0000 2,880.0000 2,925.0000 2,925.0000 41
Nov 14, 2023 3,240.0000 3,573.0000 3,150.0000 3,555.0000 3,555.0000 11
Nov 13, 2023 3,510.0000 3,600.0000 3,240.0000 3,370.5000 3,370.5000 6
Nov 10, 2023 3,406.5000 4,009.5000 3,289.5000 3,496.5000 3,496.5000 19
Nov 9, 2023 3,780.0000 3,780.0000 3,258.0000 3,510.0000 3,510.0000 15
Nov 8, 2023 4,050.0000 4,050.0000 3,375.0000 3,780.0000 3,780.0000 21
Nov 7, 2023 4,230.0000 4,284.0000 4,140.0000 4,158.0000 4,158.0000 5
Nov 6, 2023 4,635.0000 4,725.0000 3,753.0000 4,140.0000 4,140.0000 26
Nov 3, 2023 5,040.0000 5,040.0000 4,590.0000 4,815.0000 4,815.0000 21
Nov 2, 2023 5,400.0000 5,422.5000 4,680.0000 4,860.0000 4,860.0000 18

Related Tickers