Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Volcon Inc (NQ: VLCN )

0.2082 -0.0118 (-5.36%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
Jan 31, 2023 1.750 1.790 1.700 1.790 129,784 +0.09(+5.29%)
Jan 30, 2023 1.650 1.780 1.610 1.700 118,828 +0.03(+1.80%)
Jan 27, 2023 1.560 1.680 1.530 1.670 196,346 +0.12(+7.74%)
Jan 26, 2023 1.510 1.560 1.487 1.550 118,980 +0.05(+3.33%)
Jan 25, 2023 1.490 1.530 1.410 1.500 269,200 +0.05(+3.45%)
Jan 24, 2023 1.480 1.535 1.410 1.450 112,468 -0.01(-0.68%)
Jan 23, 2023 1.420 1.460 1.330 1.460 87,194 +0.07(+5.04%)
Jan 20, 2023 1.310 1.400 1.310 1.390 75,396 +0.08(+6.11%)
Jan 19, 2023 1.380 1.390 1.300 1.310 86,937 -0.06(-4.38%)
Jan 18, 2023 1.410 1.430 1.350 1.370 76,026 -0.05(-3.52%)
Jan 17, 2023 1.420 1.700 1.350 1.420 648,427 -0.04(-2.74%)
Jan 13, 2023 1.450 1.466 1.410 1.460 70,831 +0.03(+2.10%)
Jan 12, 2023 1.450 1.500 1.380 1.430 151,357 +0.12(+9.16%)
Jan 11, 2023 1.200 1.350 1.165 1.310 159,664 +0.10(+8.26%)
Jan 10, 2023 1.240 1.290 1.190 1.210 43,299 -0.03(-2.42%)
Jan 09, 2023 1.200 1.280 1.192 1.240 37,832 +0.03(+2.48%)
Jan 06, 2023 1.110 1.210 1.090 1.210 69,599 +0.08(+7.08%)
Jan 05, 2023 1.120 1.130 1.100 1.130 36,805 +0.01(+0.89%)
Jan 04, 2023 1.040 1.130 1.013 1.120 82,223 +0.10(+9.80%)
Jan 03, 2023 1.050 1.050 0.9900 1.020 31,698 +0.01(+0.98%)
Dec 30, 2022 0.9900 1.050 0.9797 1.010 120,850 +0.01(+1.01%)
Dec 29, 2022 0.9900 1.030 0.9900 1.000 39,628 -0.01(-0.99%)
Dec 28, 2022 1.000 1.040 1.000 1.010 40,604 -0.00(-0.49%)
Dec 27, 2022 0.9350 1.020 0.9350 1.015 299,786 +0.08(+9.14%)
Dec 23, 2022 1.000 1.000 0.9100 0.9300 104,159 -0.06(-6.06%)
Dec 22, 2022 1.000 1.060 0.9311 0.9900 130,298 -0.01(-1.00%)
Dec 21, 2022 1.000 1.060 0.9900 1.000 69,771 +0.00(+0.00%)
Dec 20, 2022 0.9900 1.025 0.9900 1.000 140,370 -0.03(-2.91%)
Dec 19, 2022 1.110 1.120 1.020 1.030 124,962 -0.09(-8.04%)
Dec 16, 2022 1.150 1.170 1.110 1.120 60,464 -0.03(-2.61%)
Dec 15, 2022 1.100 1.170 1.080 1.150 84,779 +0.05(+4.55%)
Dec 14, 2022 1.090 1.140 1.080 1.100 53,422 -0.01(-0.90%)
Dec 13, 2022 1.070 1.130 1.060 1.110 92,118 +0.03(+2.78%)
Dec 12, 2022 1.090 1.100 1.070 1.080 46,784 -0.04(-3.57%)
Dec 09, 2022 1.110 1.130 1.090 1.120 33,931 +0.00(+0.00%)
Dec 08, 2022 1.120 1.150 1.080 1.120 28,751 +0.02(+1.82%)
Dec 07, 2022 1.080 1.160 1.070 1.100 33,911 +0.01(+0.92%)
Dec 06, 2022 1.110 1.120 1.080 1.090 52,370 -0.01(-1.36%)
Dec 05, 2022 1.180 1.190 1.060 1.105 76,373 -0.09(-7.92%)
Dec 02, 2022 1.160 1.200 1.160 1.200 38,873 +0.01(+0.84%)
Dec 01, 2022 1.180 1.210 1.150 1.190 53,013 +0.00(+0.00%)
Nov 30, 2022 1.200 1.200 1.130 1.190 80,264 -0.01(-0.83%)
Nov 29, 2022 1.250 1.250 1.160 1.200 102,134 -0.05(-4.00%)
Nov 28, 2022 1.160 1.250 1.110 1.250 155,545 +0.16(+14.68%)
Nov 25, 2022 1.110 1.110 1.070 1.090 18,562 +0.02(+1.87%)
Nov 23, 2022 1.080 1.090 1.050 1.070 56,467 +0.00(+0.00%)
Nov 22, 2022 1.090 1.100 1.060 1.070 101,488 -0.04(-3.60%)
Nov 21, 2022 1.170 1.170 1.080 1.110 180,235 -0.04(-3.48%)
Nov 18, 2022 1.200 1.220 1.140 1.150 104,346 -0.05(-4.17%)
Nov 17, 2022 1.270 1.270 1.170 1.200 132,261 -0.08(-6.25%)
Nov 16, 2022 1.340 1.340 1.240 1.280 131,080 -0.06(-4.48%)
Nov 15, 2022 1.370 1.380 1.290 1.340 146,410 +0.02(+1.52%)
Nov 14, 2022 1.310 1.340 1.300 1.320 84,155 -0.02(-1.49%)
Nov 11, 2022 1.340 1.370 1.260 1.340 100,997 +0.03(+2.29%)
Nov 10, 2022 1.390 1.390 1.280 1.310 166,295 +0.04(+3.15%)
Nov 09, 2022 1.410 1.410 1.220 1.270 228,154 -0.14(-9.93%)
Nov 08, 2022 1.490 1.490 1.375 1.410 47,788 -0.04(-2.76%)
Nov 07, 2022 1.420 1.518 1.400 1.450 76,542 +0.05(+3.57%)
Nov 04, 2022 1.390 1.440 1.334 1.400 174,942 +0.03(+2.19%)
Nov 03, 2022 1.350 1.400 1.310 1.370 130,256 +0.05(+3.79%)
Nov 02, 2022 1.460 1.460 1.285 1.320 254,571 -0.09(-6.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.