Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Volcon Inc (NQ: VLCN )

1.150 -0.060 (-4.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2024	1.180	1.180	1.120	1.150	344,344	-0.06(-4.96%)
Sep 17, 2024	1.200	1.250	1.110	1.210	881,751	+0.04(+3.42%)
Sep 16, 2024	1.240	1.280	1.150	1.170	640,171	-0.10(-7.87%)
Sep 13, 2024	1.260	1.309	1.240	1.270	160,256	+0.01(+0.79%)
Sep 12, 2024	1.310	1.390	1.240	1.260	378,591	-0.02(-1.56%)
Sep 11, 2024	1.280	1.300	1.255	1.280	135,197	-0.02(-1.54%)
Sep 10, 2024	1.310	1.330	1.260	1.300	123,889	-0.01(-0.76%)
Sep 09, 2024	1.320	1.360	1.240	1.310	156,691	+0.02(+1.55%)
Sep 06, 2024	1.380	1.390	1.260	1.290	280,664	-0.12(-8.51%)
Sep 05, 2024	1.360	1.420	1.300	1.410	167,329	+0.03(+2.17%)
Sep 04, 2024	1.410	1.450	1.300	1.380	370,094	-0.05(-3.50%)
Sep 03, 2024	1.510	1.510	1.400	1.430	223,178	-0.03(-2.05%)
Aug 30, 2024	1.450	1.480	1.410	1.460	151,204	-0.01(-0.68%)
Aug 29, 2024	1.510	1.550	1.450	1.470	213,269	-0.06(-3.92%)
Aug 28, 2024	1.600	1.600	1.480	1.530	308,393	-0.07(-4.38%)
Aug 27, 2024	1.640	1.680	1.570	1.600	179,040	-0.08(-4.76%)
Aug 26, 2024	1.620	1.730	1.521	1.680	416,820	+0.06(+3.70%)
Aug 23, 2024	1.680	1.732	1.550	1.620	542,615	+0.01(+0.62%)
Aug 22, 2024	1.530	2.060	1.470	1.610	3,919,690	+0.07(+4.55%)
Aug 21, 2024	1.560	1.580	1.470	1.540	193,600	-0.02(-1.28%)
Aug 20, 2024	1.610	1.680	1.530	1.560	298,043	-0.07(-4.29%)
Aug 19, 2024	1.700	1.720	1.570	1.630	245,270	-0.12(-6.86%)
Aug 16, 2024	1.490	1.750	1.410	1.750	755,953	+0.27(+18.24%)
Aug 15, 2024	1.590	1.605	1.450	1.480	255,395	-0.10(-6.33%)
Aug 14, 2024	1.680	1.710	1.570	1.580	202,304	-0.11(-6.51%)
Aug 13, 2024	1.820	1.820	1.675	1.690	167,019	-0.10(-5.59%)
Aug 12, 2024	1.680	1.826	1.610	1.790	236,668	+0.11(+6.55%)
Aug 09, 2024	1.690	1.720	1.630	1.680	139,930	-0.04(-2.33%)
Aug 08, 2024	1.800	1.843	1.630	1.720	243,399	+0.01(+0.58%)
Aug 07, 2024	1.930	1.930	1.700	1.710	336,202	-0.17(-9.04%)
Aug 06, 2024	1.900	2.110	1.760	1.880	396,296	+0.09(+5.03%)
Aug 05, 2024	1.750	1.882	1.750	1.790	247,360	-0.19(-9.60%)
Aug 02, 2024	1.990	2.000	1.930	1.980	194,142	-0.06(-2.94%)
Aug 01, 2024	2.220	2.250	1.960	2.040	355,505	-0.20(-8.93%)
Jul 31, 2024	2.150	2.310	2.145	2.240	286,781	+0.05(+2.28%)
Jul 30, 2024	2.300	2.330	2.000	2.190	462,989	-0.21(-8.75%)
Jul 29, 2024	2.540	2.560	2.360	2.400	343,779	-0.17(-6.61%)
Jul 26, 2024	2.610	2.680	2.540	2.570	256,511	-0.09(-3.38%)
Jul 25, 2024	2.530	2.820	2.530	2.660	481,143	+0.04(+1.53%)
Jul 24, 2024	2.990	2.990	2.510	2.620	845,588	-0.49(-15.76%)
Jul 23, 2024	3.050	3.190	2.860	3.110	559,303	+0.03(+0.97%)
Jul 22, 2024	3.270	3.400	2.965	3.080	949,842	+0.08(+2.67%)
Jul 19, 2024	3.150	3.185	2.920	3.000	612,581	-0.15(-4.76%)
Jul 18, 2024	3.080	3.420	2.820	3.150	1,603,111	+0.08(+2.61%)
Jul 17, 2024	3.230	3.240	3.040	3.070	688,296	-0.19(-5.83%)
Jul 16, 2024	3.250	3.640	3.190	3.260	1,142,491	-0.04(-1.21%)
Jul 15, 2024	3.620	3.660	3.100	3.300	1,534,439	-0.39(-10.57%)
Jul 12, 2024	3.720	4.130	3.350	3.690	2,217,560	-0.05(-1.34%)
Jul 11, 2024	6.090	7.000	3.350	3.740	29,083,684	+0.09(+2.47%)
Jul 10, 2024	3.800	3.900	3.510	3.650	2,331,303	-0.24(-6.17%)
Jul 09, 2024	3.910	4.360	3.510	3.890	726,623	+0.09(+2.37%)
Jul 08, 2024	4.550	4.730	3.690	3.800	763,878	-0.62(-14.03%)
Jul 05, 2024	4.560	4.760	4.330	4.420	473,082	-0.09(-2.00%)
Jul 03, 2024	4.890	5.130	4.330	4.510	641,252	-0.54(-10.69%)
Jul 02, 2024	5.960	6.330	4.610	5.050	8,442,199	+0.39(+8.37%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Volcon Inc (NQ: VLCN )

Historical Prices