Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Volcon Inc (NQ: VLCN )

1.620 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 1.680 1.732 1.550 1.620 541,288 +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%)
Jul 01, 2024 4.280 6.650 4.280 4.660 10,339,573 +0.38(+8.88%)
Jun 28, 2024 4.780 4.940 3.990 4.280 662,286 -0.81(-15.91%)
Jun 27, 2024 6.190 6.300 4.818 5.090 1,489,422 -1.51(-22.88%)
Jun 26, 2024 8.100 9.600 5.720 6.600 9,968,466 +1.04(+18.71%)
Jun 25, 2024 5.740 12.67 5.530 5.560 28,438,596 +1.68(+43.30%)
Jun 24, 2024 3.490 4.110 3.450 3.880 319,182 +0.23(+6.30%)
Jun 21, 2024 3.840 3.900 3.360 3.650 186,950 -0.29(-7.36%)
Jun 20, 2024 3.910 4.350 3.610 3.940 215,819 -0.15(-3.67%)
Jun 18, 2024 3.740 6.050 3.600 4.090 1,754,162 +0.42(+11.44%)
Jun 17, 2024 4.150 4.590 3.650 3.670 276,289 -1.06(-22.41%)
Jun 14, 2024 6.420 7.230 4.346 4.730 1,057,303 -1.20(-20.28%)
Jun 13, 2024 6.870 6.920 5.850 5.933 157,903 -0.95(-13.76%)
Jun 12, 2024 7.260 7.570 6.700 6.880 66,741 -0.28(-3.91%)
Jun 11, 2024 7.550 7.850 7.110 7.160 88,341 -0.94(-11.60%)
Jun 10, 2024 9.630 9.826 8.070 8.100 102,440 -2.22(-21.51%)
Jun 07, 2024 10.63 10.99 9.114 10.32 245,626 -3.68(-26.29%)
Jun 06, 2024 14.21 14.75 12.74 14.00 65,961 +0.65(+4.87%)
Jun 05, 2024 12.34 13.89 12.16 13.35 109,098 -3.34(-20.01%)
Jun 04, 2024 16.89 17.25 16.15 16.69 14,258 -0.01(-0.06%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.