Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Volcon, Inc. - Common stock (NQ:VLCN)

8.138 +0.288 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 7.800 8.202 7.800 8.138 22,432 +0.29(+3.67%)
Jul 10, 2025 7.800 8.000 7.733 7.850 27,910 +0.15(+1.95%)
Jul 09, 2025 7.390 7.970 7.390 7.700 29,726 +0.24(+3.22%)
Jul 08, 2025 6.930 7.540 6.850 7.460 39,226 +0.46(+6.57%)
Jul 07, 2025 7.330 7.445 6.700 7.000 28,433 -0.11(-1.48%)
Jul 03, 2025 6.990 7.170 6.880 7.105 29,355 +0.12(+1.72%)
Jul 02, 2025 6.710 6.985 6.500 6.985 28,731 +0.20(+2.95%)
Jul 01, 2025 7.090 7.085 6.680 6.785 23,842 -0.18(-2.52%)
Jun 30, 2025 6.830 7.020 6.670 6.960 26,977 +0.11(+1.61%)
Jun 27, 2025 6.650 7.010 6.600 6.850 46,054 +0.13(+1.93%)
Jun 26, 2025 6.170 6.750 6.130 6.720 60,574 +0.47(+7.52%)
Jun 25, 2025 5.840 6.350 5.800 6.250 48,390 +0.43(+7.39%)
Jun 24, 2025 6.020 6.455 5.500 5.820 41,480 -0.21(-3.56%)
Jun 23, 2025 6.380 6.512 5.800 6.035 76,174 -0.38(-5.85%)
Jun 20, 2025 5.460 6.530 5.300 6.410 216,986 +1.28(+24.95%)
Jun 18, 2025 5.180 5.370 5.120 5.130 23,797 -0.07(-1.35%)
Jun 17, 2025 5.430 5.430 5.100 5.200 32,403 -0.11(-2.05%)
Jun 16, 2025 5.210 5.530 5.130 5.309 62,628 +0.10(+1.90%)
Jun 13, 2025 5.920 5.920 5.065 5.210 113,329 -0.49(-8.63%)
Jun 12, 2025 5.430 6.150 5.050 5.702 114,844 +0.43(+8.15%)
Jun 11, 2025 5.278 5.400 4.960 5.272 9,413 +0.05(+1.01%)
Jun 10, 2025 4.774 5.440 4.720 5.219 48,612 -0.00(-0.03%)
Jun 09, 2025 5.360 5.360 5.216 5.221 7,371 -0.14(-2.60%)
Jun 06, 2025 5.520 5.600 5.160 5.360 14,356 -0.07(-1.33%)
Jun 05, 2025 5.600 5.600 5.360 5.432 10,624 -0.15(-2.72%)
Jun 04, 2025 5.164 5.832 5.064 5.584 45,188 +0.50(+9.80%)
Jun 03, 2025 4.738 5.192 4.560 5.086 23,197 +0.41(+8.78%)
Jun 02, 2025 4.493 4.755 4.400 4.675 19,437 +0.14(+3.03%)
May 30, 2025 4.560 4.636 4.400 4.538 24,717 -0.10(-2.12%)
May 29, 2025 4.640 4.794 4.491 4.636 19,908 -0.08(-1.76%)
May 28, 2025 4.720 4.877 4.493 4.719 32,790 -0.06(-1.35%)
May 27, 2025 4.960 5.240 4.480 4.784 392,807 +0.22(+4.88%)
May 23, 2025 4.838 4.960 4.412 4.562 28,191 -0.37(-7.54%)
May 22, 2025 4.960 4.986 4.815 4.934 10,809 -0.11(-2.11%)
May 21, 2025 5.120 5.200 4.872 5.040 10,492 -0.04(-0.79%)
May 20, 2025 4.880 5.119 4.794 5.080 15,346 +0.26(+5.41%)
May 19, 2025 5.192 5.192 4.720 4.819 27,806 -0.28(-5.51%)
May 16, 2025 5.480 5.759 5.099 5.100 22,145 -0.58(-10.24%)
May 15, 2025 5.684 5.920 5.457 5.682 6,860 -0.14(-2.46%)
May 14, 2025 5.902 6.000 5.680 5.825 12,005 -0.10(-1.77%)
May 13, 2025 5.840 6.240 5.840 5.930 22,380 +0.01(+0.16%)
May 12, 2025 6.000 6.000 5.609 5.920 16,436 +0.41(+7.40%)
May 09, 2025 5.557 5.575 5.296 5.512 13,232 +0.06(+1.19%)
May 08, 2025 5.760 5.840 5.360 5.447 26,742 -0.33(-5.69%)
May 07, 2025 6.144 6.318 5.639 5.776 23,224 -0.45(-7.22%)
May 06, 2025 6.096 6.472 6.090 6.226 7,789 -0.09(-1.37%)
May 05, 2025 6.182 6.392 6.092 6.312 7,385 -0.02(-0.25%)
May 02, 2025 6.520 6.520 6.090 6.328 12,012 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.