Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcon Inc (NQ: VLCN )

5.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 5.740 12.67 5.530 5.560 28,438,596 +1.68(+43.30%)
Jun 24, 2024 3.490 4.110 3.450 3.880 319,182 +0.23(+6.30%)
Jun 21, 2024 3.840 3.900 3.360 3.650 186,950 -0.29(-7.36%)
Jun 20, 2024 3.910 4.350 3.610 3.940 215,819 -0.15(-3.67%)
Jun 18, 2024 3.740 6.050 3.600 4.090 1,754,162 +0.42(+11.44%)
Jun 17, 2024 4.150 4.590 3.650 3.670 276,289 -1.06(-22.41%)
Jun 14, 2024 6.420 7.230 4.346 4.730 1,057,303 -1.20(-20.28%)
Jun 13, 2024 6.870 6.920 5.850 5.933 157,903 -0.95(-13.76%)
Jun 12, 2024 7.260 7.570 6.700 6.880 66,741 -0.28(-3.91%)
Jun 11, 2024 7.550 7.850 7.110 7.160 88,341 -0.94(-11.60%)
Jun 10, 2024 9.630 9.826 8.070 8.100 102,440 -2.22(-21.51%)
Jun 07, 2024 10.63 10.99 9.114 10.32 245,626 +10.18(+7271.43%)
Jun 06, 2024 0.1421 0.1475 0.1274 0.1400 6,596,117 +0.01(+4.87%)
Jun 05, 2024 0.1234 0.1389 0.1216 0.1335 10,909,815 -0.03(-20.01%)
Jun 04, 2024 0.1689 0.1725 0.1615 0.1669 1,425,882 -0.00(-0.06%)
Jun 03, 2024 0.1728 0.1760 0.1610 0.1670 2,613,166 -0.01(-5.65%)
May 31, 2024 0.1938 0.1938 0.1716 0.1770 3,303,454 -0.01(-5.50%)
May 30, 2024 0.1971 0.1983 0.1820 0.1873 3,379,999 -0.01(-6.16%)
May 29, 2024 0.2160 0.2160 0.1925 0.1996 4,127,204 -0.01(-6.29%)
May 28, 2024 0.2064 0.2370 0.2017 0.2130 6,843,771 +0.02(+8.45%)
May 24, 2024 0.2130 0.2130 0.1900 0.1964 2,514,239 -0.01(-4.80%)
May 23, 2024 0.2200 0.2179 0.2002 0.2063 1,625,835 -0.01(-6.23%)
May 22, 2024 0.2191 0.2272 0.2100 0.2200 2,600,931 +0.01(+3.24%)
May 21, 2024 0.2400 0.2400 0.1900 0.2131 4,608,456 -0.02(-9.70%)
May 20, 2024 0.2600 0.2680 0.2360 0.2360 4,463,534 -0.05(-18.28%)
May 17, 2024 0.3400 0.3450 0.2400 0.2888 4,469,496 +0.01(+2.05%)
May 16, 2024 0.3300 0.3357 0.2798 0.2830 1,641,777 -0.05(-15.62%)
May 15, 2024 0.3300 0.3499 0.3220 0.3354 1,423,089 +0.02(+6.82%)
May 14, 2024 0.3900 0.3967 0.3100 0.3140 1,927,079 -0.07(-18.08%)
May 13, 2024 0.3500 0.4127 0.3477 0.3833 2,831,529 +0.03(+7.79%)
May 10, 2024 0.3166 0.3750 0.3166 0.3556 3,897,388 +0.05(+17.36%)
May 09, 2024 0.2738 0.3149 0.2687 0.3030 1,940,696 +0.03(+9.78%)
May 08, 2024 0.2500 0.2830 0.2500 0.2760 1,904,216 -0.02(-6.41%)
May 07, 2024 0.2395 0.3284 0.2316 0.2949 9,446,124 +0.06(+24.27%)
May 06, 2024 0.2440 0.2445 0.2288 0.2373 568,102 +0.00(+0.30%)
May 03, 2024 0.2400 0.2500 0.2280 0.2366 726,269 +0.00(+0.25%)
May 02, 2024 0.2500 0.2500 0.2326 0.2360 873,843 -0.02(-6.53%)
May 01, 2024 0.2646 0.2646 0.2450 0.2525 579,736 -0.01(-2.06%)
Apr 30, 2024 0.2629 0.2700 0.2531 0.2578 796,194 -0.00(-1.11%)
Apr 29, 2024 0.2540 0.2625 0.2455 0.2607 974,315 +0.01(+3.17%)
Apr 26, 2024 0.2600 0.2629 0.2426 0.2527 1,155,293 -0.01(-3.92%)
Apr 25, 2024 0.2604 0.2667 0.2200 0.2630 2,410,844 +0.01(+1.98%)
Apr 24, 2024 0.2900 0.3045 0.2305 0.2579 4,628,311 -0.04(-12.46%)
Apr 23, 2024 0.2410 0.3487 0.2410 0.2946 15,719,213 +0.06(+26.38%)
Apr 22, 2024 0.2300 0.2361 0.2200 0.2331 1,047,949 +0.01(+2.28%)
Apr 19, 2024 0.2261 0.2300 0.2180 0.2279 977,520 +0.00(+0.62%)
Apr 18, 2024 0.2350 0.2359 0.2119 0.2265 985,656 -0.01(-4.11%)
Apr 17, 2024 0.2500 0.2525 0.2318 0.2362 1,418,222 -0.02(-6.27%)
Apr 16, 2024 0.2671 0.2698 0.2438 0.2520 1,681,012 -0.01(-5.33%)
Apr 15, 2024 0.2800 0.2845 0.2570 0.2662 1,183,279 -0.01(-2.17%)
Apr 12, 2024 0.2729 0.2750 0.2513 0.2721 2,128,347 -0.01(-1.80%)
Apr 11, 2024 0.2901 0.2908 0.2600 0.2771 2,726,125 -0.02(-6.83%)
Apr 10, 2024 0.3009 0.3080 0.2911 0.2974 1,945,328 -0.03(-8.49%)
Apr 09, 2024 0.2987 0.3370 0.2900 0.3250 5,459,288 +0.03(+10.43%)
Apr 08, 2024 0.3206 0.3206 0.2725 0.2943 3,085,747 -0.03(-9.75%)
Apr 05, 2024 0.3925 0.3999 0.3222 0.3261 3,751,246 -0.06(-16.41%)
Apr 04, 2024 0.3863 0.4800 0.3700 0.3901 11,190,580 +0.04(+11.46%)
Apr 03, 2024 0.4267 0.4499 0.3027 0.3500 6,810,088 -0.09(-20.04%)
Apr 02, 2024 0.5999 0.5999 0.4206 0.4377 3,714,722 -0.17(-28.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.