Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Volcon, Inc. (VLCN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3500-0.0200 (-0.84%)
At close: 04:00PM EDT
2.3500 0.00 (0.00%)
After hours: 06:04PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20222.35002.39002.25002.35002.3500282,800
Sep 22, 20222.48002.48002.32202.37002.3700225,100
Sep 21, 20222.57002.57002.43002.47002.4700235,400
Sep 20, 20222.50002.54002.40002.53002.5300174,600
Sep 19, 20222.55002.59902.46002.54002.5400137,000
Sep 16, 20222.40002.58002.40002.56002.5600409,100
Sep 15, 20222.45002.58002.40002.52002.5200256,000
Sep 14, 20222.56002.66002.46302.50002.5000537,200
Sep 13, 20222.65002.72902.51002.69002.6900487,300
Sep 12, 20222.80002.80002.67002.68002.6800315,200
Sep 09, 20222.90002.96002.72002.77002.7700424,300
Sep 08, 20222.83003.08002.73002.83002.8300869,200
Sep 07, 20222.50002.83902.20002.77002.77001,073,700
Sep 06, 20222.78002.78002.47002.50002.5000797,600
Sep 02, 20222.90003.00002.61002.70002.7000885,300
Sep 01, 20223.05003.45002.75102.92002.92003,471,800
Aug 31, 20222.91003.39102.86003.04003.04002,727,000
Aug 30, 20222.63003.15002.56002.96002.96003,948,800
Aug 29, 20222.59002.73002.47002.64002.6400879,000
Aug 26, 20222.71002.81002.36002.67002.67002,524,900
Aug 25, 20222.54002.93002.45002.83002.83003,194,000
Aug 24, 20222.25002.53002.23002.44002.44002,029,900
Aug 23, 20221.98002.27001.95002.21002.21002,320,900
Aug 22, 20222.13002.13601.88001.97001.97004,453,700
Aug 19, 20223.04003.34002.34002.42002.4200114,209,100
Aug 18, 20221.94001.95001.82001.84001.8400200,600
Aug 17, 20222.00002.04601.91001.96001.9600266,600
Aug 16, 20222.06002.07001.82002.04002.0400542,200
Aug 15, 20222.14002.14001.96002.01002.0100792,600
Aug 12, 20222.24002.64001.98002.11002.110011,837,700
Aug 11, 20221.99002.06001.87001.94001.9400264,100
Aug 10, 20221.81002.02001.79001.95001.9500474,100
Aug 09, 20221.86001.87001.75001.80001.8000110,000
Aug 08, 20221.88001.93001.84001.86001.8600110,600
Aug 05, 20221.87001.88001.71001.87001.8700212,000
Aug 04, 20221.87001.87001.75001.83001.830087,300
Aug 03, 20221.80001.87001.70001.83001.8300236,500
Aug 02, 20221.65001.80001.64001.78001.7800248,400
Aug 01, 20221.67001.75001.63001.72001.7200217,600
Jul 29, 20221.82001.82001.64001.68001.6800209,000
Jul 28, 20221.63001.78001.56001.75001.7500402,400
Jul 27, 20221.57001.63001.50501.62001.6200233,400
Jul 26, 20221.59001.59101.52001.55001.5500119,800
Jul 25, 20221.55001.63001.49501.57001.5700191,700
Jul 22, 20221.64001.65001.51001.59001.5900196,900
Jul 21, 20221.54001.66001.47001.65001.6500441,300
Jul 20, 20221.50001.57001.45001.54001.5400254,200
Jul 19, 20221.60001.61001.49001.50001.5000335,100
Jul 18, 20221.53001.69001.52001.57001.5700564,400
Jul 15, 20221.68001.70001.47001.53001.5300763,000
Jul 14, 20221.69001.75001.60001.64001.6400827,100
Jul 13, 20221.75001.88401.66001.72001.7200827,700
Jul 12, 20222.09002.21001.81001.83001.83004,016,400
Jul 11, 20221.61002.57001.56002.24002.240055,097,000
Jul 08, 20221.52001.61001.45001.60001.600071,200
Jul 07, 20221.51001.54001.41001.54001.5400119,000
Jul 06, 20221.37001.49001.36101.41001.4100144,000
Jul 05, 20221.63001.67001.35001.36001.3600336,000
Jul 01, 20221.95001.95001.65001.70001.7000503,000
Jun 30, 20221.47001.92001.45001.84001.8400787,000
Jun 29, 20221.27001.46001.25001.45001.4500273,900
Jun 28, 20221.20001.29001.20001.27001.270069,100
Jun 27, 20221.31001.35001.22001.26001.260095,800
Jun 24, 20221.19001.31001.17001.31001.310085,300
Jun 23, 20221.19001.19001.15001.17001.170041,300
Jun 22, 20221.15001.21001.15001.15001.150050,800
Jun 21, 20221.17001.23001.17001.19001.190037,200
Jun 17, 20221.15001.24001.14001.15001.150048,800
Jun 16, 20221.14001.21001.13001.16001.160062,900
Jun 15, 20221.22001.24001.14001.17001.170059,200
Jun 14, 20221.22001.28001.16001.17001.170061,300
Jun 13, 20221.22001.32001.19001.24001.240089,900
Jun 10, 20221.32001.33801.21001.23001.230065,100
Jun 09, 20221.41001.41001.30001.33001.330036,100
Jun 08, 20221.40001.45001.35001.41001.410087,800
Jun 07, 20221.37001.45001.31001.40001.4000157,200
Jun 06, 20221.28001.43001.28001.31001.3100224,900
Jun 03, 20221.32001.33001.20001.22001.220071,300
Jun 02, 20221.28001.33001.28001.33001.330042,900
Jun 01, 20221.37001.38001.26001.28001.280065,400
May 31, 20221.35001.37001.26501.36001.3600119,700
May 27, 20221.20001.33001.06001.29001.2900303,600
May 26, 20221.20001.29001.19001.20001.200078,100
May 25, 20221.22001.24001.17001.24001.240053,900
May 24, 20221.27001.27001.15901.19001.190079,300
May 23, 20221.21001.25001.20001.24001.240094,700
May 20, 20221.32001.32001.10001.18001.1800243,500
May 19, 20221.15001.26001.10001.22001.2200125,500
May 18, 20221.19001.19001.10001.10001.100089,500
May 17, 20221.18001.19001.10001.18001.1800137,000
May 16, 20221.14001.25001.11001.17001.1700333,200
May 13, 20221.45001.45001.17001.25001.2500130,300
May 12, 20221.03001.14000.95001.03001.0300277,000
May 11, 20221.22001.28001.12001.13001.1300108,400
May 10, 20221.35001.38001.20001.21001.2100109,000
May 09, 20221.45001.45001.31001.34001.3400184,300
May 06, 20221.48001.51001.43501.48001.480047,300
May 05, 20221.54001.57001.40001.50001.500086,600
May 04, 20221.60001.60001.43001.58001.5800105,500
May 03, 20221.58001.58001.50001.58001.580049,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement