Volcon Inc (VLCN)

NASDAQ

Currency in USD

Disclaimer

0.505

+0.085

(+20.24%)

Closed29/09

0.500

-0.005

(-1.05%)

Pre Market

08:00:02

Real-time Data

Day's Range

0.423

0.510

52 wk Range

0.380

2.120

Volume

296,174

VLCN Historical Data

Get free historical data for VLCN. You'll find the closing price, open, high, low, change and %change of the Volcon Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/05/2023 - 10/02/2023

Date	Price	Open	High	Low	Vol.	Change %
09/29/2023	0.505	0.442	0.510	0.423	308.52K	+20.24%
09/28/2023	0.420	0.430	0.437	0.400	74.48K	+2.41%
09/27/2023	0.410	0.439	0.439	0.390	37.19K	+7.02%
09/26/2023	0.383	0.416	0.420	0.380	101.17K	-1.74%
09/25/2023	0.390	0.415	0.425	0.390	46.23K	-4.65%
09/22/2023	0.409	0.410	0.420	0.390	56.38K	+2.33%
09/21/2023	0.400	0.420	0.425	0.390	275.27K	-0.65%
09/20/2023	0.402	0.450	0.466	0.400	228.60K	-10.60%
09/19/2023	0.450	0.431	0.450	0.430	267.95K	-2.39%
09/18/2023	0.461	0.510	0.510	0.440	521.22K	-7.80%
09/15/2023	0.500	0.425	0.530	0.425	990.59K	-21.87%
09/14/2023	0.640	0.590	0.649	0.581	101.69K	+10.34%
09/13/2023	0.580	0.601	0.601	0.580	50.49K	-0.65%
09/12/2023	0.584	0.588	0.595	0.580	59.52K	-0.68%
09/11/2023	0.588	0.535	0.598	0.510	140.38K	+17.40%
09/08/2023	0.501	0.530	0.535	0.500	32.12K	-5.01%
09/07/2023	0.527	0.490	0.530	0.460	205.70K	+11.20%
09/06/2023	0.474	0.465	0.490	0.460	53.48K	+0.59%
09/05/2023	0.471	0.480	0.498	0.470	162.05K	+0.26%

Highest

0.649

Change %

7.447

Average

0.479

Difference

0.269

Lowest

0.380

Markets

US 30

33,462.50

-45.0

-0.13%

US 500

4,284.90

-3.1

-0.07%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

18.28

+0.76

+4.34%

Dollar Index

106.234

+0.419

+0.40%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M
ANGJ	29,128.00	-4.39%	394.15K

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
AMZN	127.12	+0.90%	61.22M
NKE	95.62	+6.68%	34.72M

Popular Searches

Please try another search

Volcon Inc (VLCN)

VLCN Historical Data

Trending Stocks