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 )

0.1397 +0.0062 (+4.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 6, 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 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 3,714,682 -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%)
Mar 01, 2024 1.280 1.280 0.9142 0.9800 14,790,159 -0.35(-26.32%)
Feb 29, 2024 1.830 2.380 1.090 1.330 116,311,912 +0.12(+9.92%)
Feb 28, 2024 0.8700 1.440 0.8300 1.210 19,424,540 +0.34(+38.68%)
Feb 27, 2024 0.8300 1.040 0.8100 0.8725 5,045,634 +0.04(+5.12%)
Feb 26, 2024 0.8900 0.9200 0.8122 0.8300 1,021,376 -0.06(-6.23%)
Feb 23, 2024 1.050 1.080 0.8355 0.8851 2,328,753 -0.17(-16.50%)
Feb 22, 2024 1.050 1.060 1.020 1.060 546,294 -0.01(-0.93%)
Feb 21, 2024 1.080 1.120 1.040 1.070 942,252 -0.09(-7.76%)
Feb 20, 2024 1.240 1.250 1.020 1.160 2,350,020 -0.05(-4.13%)
Feb 16, 2024 1.150 1.280 1.030 1.210 3,678,833 +0.10(+9.50%)
Feb 15, 2024 1.180 1.190 0.9800 1.105 2,651,490 -0.20(-15.00%)
Feb 14, 2024 1.740 2.010 1.274 1.300 5,391,089 -0.38(-22.62%)
Feb 13, 2024 1.730 1.800 1.600 1.680 1,571,099 -0.17(-9.19%)
Feb 12, 2024 1.810 2.170 1.560 1.850 2,927,331 -0.02(-1.07%)
Feb 09, 2024 2.420 3.290 1.580 1.870 4,955,556 -0.63(-25.20%)
Feb 08, 2024 2.510 2.640 2.220 2.500 629,076 -0.26(-9.42%)
Feb 07, 2024 3.430 3.440 2.610 2.760 1,385,013 -0.67(-19.53%)
Feb 06, 2024 3.140 3.490 3.140 3.430 1,387,870 +0.21(+6.52%)
Feb 05, 2024 4.400 4.840 2.600 3.220 1,314,737 +3.13(+3513.92%)
Feb 02, 2024 0.0900 0.1000 0.0875 0.0891 7,940,039 -0.01(-10.81%)
Feb 01, 2024 0.1050 0.1050 0.0960 0.0999 11,753,644 -0.03(-25.84%)
Jan 31, 2024 0.1368 0.1370 0.1200 0.1347 11,226,732 +0.00(+1.81%)
Jan 30, 2024 0.1470 0.1470 0.1270 0.1323 5,913,820 -0.01(-5.50%)
Jan 29, 2024 0.1300 0.1543 0.1287 0.1400 10,495,468 +0.02(+15.13%)
Jan 26, 2024 0.1400 0.1400 0.1202 0.1216 8,248,735 -0.02(-11.88%)
Jan 25, 2024 0.1310 0.1636 0.1215 0.1380 28,342,516 +0.02(+16.95%)
Jan 24, 2024 0.1128 0.1290 0.1128 0.1180 7,632,508 +0.00(+3.78%)
Jan 23, 2024 0.1100 0.1166 0.1042 0.1137 6,284,571 +0.01(+6.56%)
Jan 22, 2024 0.1040 0.1100 0.0971 0.1067 5,432,443 +0.00(+4.10%)
Jan 19, 2024 0.1085 0.1085 0.0931 0.1025 6,067,791 -0.00(-2.57%)
Jan 18, 2024 0.1076 0.1100 0.1003 0.1052 6,186,333 +0.00(+0.77%)
Jan 17, 2024 0.1050 0.1150 0.0960 0.1044 11,231,909 -0.00(-0.57%)
Jan 16, 2024 0.1063 0.1229 0.0903 0.1050 20,599,656 +0.00(+1.35%)
Jan 12, 2024 0.1356 0.1750 0.1033 0.1036 135,784,560 +0.00(+4.65%)
Jan 11, 2024 0.0886 0.0998 0.0841 0.0990 22,045,628 +0.01(+11.24%)
Jan 10, 2024 0.0898 0.1029 0.0844 0.0890 7,394,261 -0.00(-2.20%)
Jan 09, 2024 0.1000 0.0983 0.0800 0.0910 4,001,886 -0.01(-9.18%)
Jan 08, 2024 0.1006 0.1025 0.0944 0.1002 4,132,494 +0.00(+0.20%)
Jan 05, 2024 0.1000 0.1048 0.0861 0.1000 7,163,898 -0.00(-3.85%)
Jan 04, 2024 0.1070 0.1220 0.0977 0.1040 23,033,026 +0.01(+6.56%)
Jan 03, 2024 0.0980 0.0980 0.0900 0.0976 3,873,550 +0.00(+0.62%)
Jan 02, 2024 0.0980 0.0986 0.0868 0.0970 6,549,223 -0.00(-2.12%)
Dec 29, 2023 0.1045 0.1074 0.0940 0.0991 5,491,644 -0.00(-2.84%)
Dec 28, 2023 0.1199 0.1207 0.1010 0.1020 8,531,231 -0.02(-15.70%)
Dec 27, 2023 0.1188 0.1275 0.1051 0.1210 17,612,930 -0.02(-13.57%)
Dec 26, 2023 0.2140 0.2206 0.1311 0.1400 163,330,656 +0.04(+41.41%)
Dec 22, 2023 0.0780 0.1077 0.0751 0.0990 37,070,112 +0.02(+23.75%)
Dec 21, 2023 0.0740 0.0888 0.0702 0.0800 11,078,130 +0.01(+10.04%)
Dec 20, 2023 0.0761 0.0800 0.0662 0.0727 6,423,419 -0.00(-4.22%)
Dec 19, 2023 0.0840 0.0840 0.0743 0.0759 4,302,818 -0.01(-11.74%)
Dec 18, 2023 0.0920 0.0950 0.0800 0.0860 3,054,643 -0.01(-7.03%)
Dec 15, 2023 0.0925 0.0945 0.0900 0.0925 2,228,716 -0.00(-1.60%)
Dec 14, 2023 0.0890 0.0965 0.0890 0.0940 5,418,457 +0.01(+6.82%)
Dec 13, 2023 0.0815 0.0900 0.0795 0.0880 3,096,353 +0.00(+4.76%)
Dec 12, 2023 0.0820 0.0920 0.0747 0.0840 6,568,463 -0.00(-4.65%)
Dec 11, 2023 0.0970 0.0970 0.0790 0.0881 8,746,831 -0.02(-18.05%)
Dec 08, 2023 0.1259 0.1259 0.1025 0.1075 6,401,821 -0.02(-12.60%)
Dec 07, 2023 0.1250 0.1290 0.1200 0.1230 3,345,855 -0.00(-2.46%)
Dec 06, 2023 0.1290 0.1320 0.1215 0.1261 4,175,715 -0.00(-3.74%)
Dec 05, 2023 0.1337 0.1470 0.1270 0.1310 8,369,051 +0.00(+0.31%)
Dec 04, 2023 0.1450 0.1470 0.1200 0.1306 9,663,535 -0.02(-11.99%)
Dec 01, 2023 0.1500 0.1780 0.1436 0.1484 15,496,690 +0.01(+8.24%)
Nov 30, 2023 0.1400 0.1485 0.1371 0.1371 1,491,688 -0.01(-7.36%)
Nov 29, 2023 0.1530 0.1580 0.1361 0.1480 2,545,338 -0.01(-6.03%)
Nov 28, 2023 0.1800 0.1849 0.1430 0.1575 4,928,461 -0.03(-15.50%)
Nov 27, 2023 0.1649 0.1999 0.1633 0.1864 5,333,289 +0.02(+14.01%)
Nov 24, 2023 0.1600 0.1650 0.1551 0.1635 740,036 -0.00(-0.85%)
Nov 22, 2023 0.1749 0.1750 0.1600 0.1649 1,988,910 -0.02(-9.45%)
Nov 21, 2023 0.2000 0.2077 0.1780 0.1821 1,942,028 -0.02(-10.43%)
Nov 20, 2023 0.2274 0.2316 0.2000 0.2033 1,529,573 -0.02(-7.25%)
Nov 17, 2023 0.2330 0.2400 0.2012 0.2192 1,719,721 -0.01(-4.94%)
Nov 16, 2023 0.2800 0.2910 0.2025 0.2306 9,466,533 -0.42(-64.52%)
Nov 15, 2023 0.7400 0.7401 0.6401 0.6500 182,604 -0.14(-17.72%)
Nov 14, 2023 0.7200 0.7938 0.7000 0.7900 49,276 +0.04(+5.47%)
Nov 13, 2023 0.7800 0.8000 0.7200 0.7490 25,203 -0.03(-3.60%)
Nov 10, 2023 0.7566 0.8900 0.7312 0.7770 84,663 -0.00(-0.38%)
Nov 09, 2023 0.8400 0.8400 0.7237 0.7800 68,522 -0.06(-7.14%)
Nov 08, 2023 0.9000 0.9000 0.7500 0.8400 93,635 -0.08(-9.09%)
Nov 07, 2023 0.9400 0.9520 0.9200 0.9240 24,084 +0.00(+0.43%)
Nov 06, 2023 1.030 1.050 0.8340 0.9200 118,703 -0.15(-14.02%)
Nov 03, 2023 1.120 1.120 1.020 1.070 94,555 -0.01(-0.93%)
Nov 02, 2023 1.200 1.205 1.040 1.080 79,366 -0.06(-5.26%)
Nov 01, 2023 1.160 1.280 1.110 1.140 80,989 +0.01(+0.88%)
Oct 31, 2023 1.080 1.150 1.080 1.130 28,149 +0.01(+0.89%)
Oct 30, 2023 1.160 1.190 1.100 1.120 102,426 -0.06(-5.08%)
Oct 27, 2023 1.270 1.330 1.130 1.180 525,524 +0.01(+0.85%)
Oct 26, 2023 1.180 1.216 1.110 1.170 71,222 +0.03(+3.08%)
Oct 25, 2023 1.160 1.270 1.110 1.135 54,391 -0.01(-1.30%)
Oct 24, 2023 1.160 1.190 1.150 1.150 21,178 -0.04(-3.36%)
Oct 23, 2023 1.390 1.390 1.110 1.190 153,822 -0.19(-13.77%)
Oct 20, 2023 1.420 1.444 1.350 1.380 67,955 +0.01(+0.73%)
Oct 19, 2023 1.380 1.450 1.320 1.370 127,151 +0.00(+0.00%)
Oct 18, 2023 1.300 1.480 1.300 1.370 163,752 +0.07(+5.38%)
Oct 17, 2023 2.120 2.120 1.180 1.300 376,644 -0.74(-36.27%)
Oct 16, 2023 1.850 2.420 1.790 2.040 173,491 +1.66(+436.56%)
Oct 13, 2023 0.3762 0.4377 0.3500 0.3802 368,305 -0.01(-2.76%)
Oct 12, 2023 0.4377 0.4377 0.3910 0.3910 80,778 -0.03(-6.88%)
Oct 11, 2023 0.4020 0.4750 0.4001 0.4199 137,747 +0.02(+4.71%)
Oct 10, 2023 0.3604 0.4900 0.3400 0.4010 680,858 +0.03(+8.38%)
Oct 09, 2023 0.3600 0.4000 0.3400 0.3700 146,718 +0.02(+6.32%)
Oct 06, 2023 0.3557 0.3649 0.3333 0.3480 85,666 +0.01(+2.72%)
Oct 05, 2023 0.3800 0.3800 0.3388 0.3388 142,574 -0.01(-1.83%)
Oct 04, 2023 0.3800 0.3800 0.3302 0.3451 287,432 -0.04(-9.68%)
Oct 03, 2023 0.4184 0.4330 0.3600 0.3821 198,719 -0.05(-11.41%)
Oct 02, 2023 0.4900 0.5000 0.4000 0.4313 303,314 -0.07(-14.59%)
Sep 29, 2023 0.4415 0.5100 0.4231 0.5050 308,516 +0.09(+20.24%)
Sep 28, 2023 0.4300 0.4370 0.4000 0.4200 75,523 +0.01(+2.41%)
Sep 27, 2023 0.4390 0.4390 0.3901 0.4101 37,202 +0.03(+6.52%)
Sep 26, 2023 0.4200 0.4200 0.3802 0.3850 102,382 -0.01(-1.28%)
Sep 25, 2023 0.4152 0.4250 0.3900 0.3900 46,611 -0.02(-4.65%)
Sep 22, 2023 0.4100 0.4198 0.3900 0.4090 56,376 +0.01(+2.33%)
Sep 21, 2023 0.4200 0.4253 0.3900 0.3997 275,973 -0.00(-0.65%)
Sep 20, 2023 0.4500 0.4665 0.4000 0.4023 229,646 -0.05(-10.60%)
Sep 19, 2023 0.4300 0.4500 0.4300 0.4500 267,972 -0.01(-2.39%)
Sep 18, 2023 0.5100 0.5100 0.4401 0.4610 524,241 -0.04(-7.80%)
Sep 15, 2023 0.4250 0.5300 0.4250 0.5000 990,585 -0.14(-21.88%)
Sep 14, 2023 0.5900 0.6488 0.5811 0.6400 102,745 +0.06(+10.34%)
Sep 13, 2023 0.6010 0.6010 0.5800 0.5800 51,852 -0.00(-0.65%)
Sep 12, 2023 0.5882 0.5950 0.5800 0.5838 59,797 -0.00(-0.68%)
Sep 11, 2023 0.5350 0.5980 0.5100 0.5878 140,496 +0.09(+17.40%)
Sep 08, 2023 0.5300 0.5349 0.5000 0.5007 32,122 -0.03(-5.01%)
Sep 07, 2023 0.4898 0.5300 0.4600 0.5271 205,798 +0.05(+11.20%)
Sep 06, 2023 0.4650 0.4899 0.4600 0.4740 53,496 +0.00(+0.59%)
Sep 05, 2023 0.4800 0.4985 0.4700 0.4712 162,066 +0.00(+0.26%)
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.