Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Volcon Inc (NQ: VLCN )

0.2369 -0.0031 (-1.29%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 3, 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 (%)
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%)
Apr 01, 2024 0.6578 0.6659 0.5978 0.6110 1,329,388 -0.07(-10.15%)
Mar 28, 2024 0.6800 0.7381 0.6504 0.6800 1,128,868 -0.00(-0.01%)
Mar 27, 2024 0.6400 0.6900 0.6301 0.6801 1,076,979 +0.04(+5.93%)
Mar 26, 2024 0.6700 0.6819 0.6124 0.6420 1,031,707 -0.04(-5.59%)
Mar 25, 2024 0.6905 0.6989 0.6601 0.6800 746,184 -0.00(-0.54%)
Mar 22, 2024 0.6910 0.7150 0.6680 0.6837 992,984 -0.05(-6.36%)
Mar 21, 2024 0.7487 0.7488 0.6900 0.7301 723,275 +0.02(+2.11%)
Mar 20, 2024 0.6800 0.7500 0.5736 0.7150 1,678,726 +0.05(+7.76%)
Mar 19, 2024 0.6900 0.6950 0.6200 0.6635 1,176,235 -0.04(-5.55%)
Mar 18, 2024 0.7470 0.7500 0.6837 0.7025 994,184 -0.01(-1.08%)
Mar 15, 2024 0.6600 0.7700 0.6126 0.7102 3,068,955 +0.04(+5.68%)
Mar 14, 2024 0.7700 0.8200 0.5650 0.6720 2,671,919 -0.11(-13.85%)
Mar 13, 2024 0.8300 0.8490 0.7700 0.7800 1,768,956 -0.05(-6.00%)
Mar 12, 2024 0.8958 0.9000 0.8101 0.8298 2,142,747 -0.07(-8.02%)
Mar 11, 2024 0.8900 0.9330 0.8810 0.9022 1,374,120 -0.03(-2.78%)
Mar 08, 2024 0.9400 0.9767 0.8901 0.9280 2,156,216 -0.01(-0.84%)
Mar 07, 2024 0.8800 1.070 0.8590 0.9359 4,420,914 +0.07(+7.56%)
Mar 06, 2024 1.000 1.000 0.8660 0.8701 4,187,294 -0.13(-12.99%)
Mar 05, 2024 0.9600 1.180 0.9600 1.000 4,671,602 -0.06(-5.66%)
Mar 04, 2024 1.000 1.260 0.9400 1.060 9,926,315 +0.08(+8.16%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.