Volta Inc. (VLTA)
Mar 31, 2023 - VLTA was delisted (reason: acquired by Shell USA)
0.859
0.00 (0.00%)
Last trade price
on Mar 30, 2023
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 3, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 31, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 30, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01% | 3,199,642 |
| Mar 29, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.00% | 4,785,172 |
| Mar 28, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.07% | 1,567,699 |
| Mar 27, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.27% | 1,718,217 |
| Mar 24, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.29% | 8,057,147 |
| Mar 23, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.19% | 4,231,118 |
| Mar 22, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.97% | 8,829,155 |
| Mar 21, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | 1,808,548 |
| Mar 20, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.41% | 2,344,693 |
| Mar 17, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.57% | 5,672,125 |
| Mar 16, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.01% | 1,775,637 |
| Mar 15, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01% | 1,450,138 |
| Mar 14, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.83% | 1,507,176 |
| Mar 13, 2023 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.00% | 1,839,013 |
| Mar 10, 2023 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.83% | 1,135,397 |
| Mar 9, 2023 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.29% | 6,655,200 |
| Mar 8, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.22% | 1,042,049 |
| Mar 7, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.09% | 833,134 |
| Mar 6, 2023 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.06% | 1,365,342 |
| Mar 3, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.19% | 558,601 |
| Mar 2, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.15% | 781,362 |
| Mar 1, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.68% | 659,192 |
| Feb 28, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.76% | 1,047,646 |
| Feb 27, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 1,095,507 |
| Feb 24, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 975,442 |
| Feb 23, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.16% | 1,808,469 |
| Feb 22, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.45% | 1,130,257 |
| Feb 21, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.42% | 1,301,233 |
| Feb 17, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.41% | 903,312 |
| Feb 16, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.01% | 1,094,327 |
| Feb 15, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.14% | 1,591,542 |
| Feb 14, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.14% | 1,197,533 |
| Feb 13, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.06% | 862,521 |
| Feb 10, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.07% | 1,443,470 |
| Feb 9, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 1,353,562 |
| Feb 8, 2023 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.97% | 1,018,068 |
| Feb 7, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.39% | 1,596,561 |
| Feb 6, 2023 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.82% | 1,028,416 |
| Feb 3, 2023 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.71% | 2,270,370 |
| Feb 2, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.20% | 2,173,250 |
| Feb 1, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.15% | 1,831,656 |
| Jan 31, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.37% | 1,461,789 |
| Jan 30, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,788,639 |
| Jan 27, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.30% | 2,300,113 |
| Jan 26, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.24% | 1,537,535 |
| Jan 25, 2023 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.03% | 2,204,153 |
| Jan 24, 2023 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | -0.82% | 2,582,611 |
| Jan 23, 2023 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -1.40% | 5,935,228 |
| Jan 20, 2023 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.26% | 5,774,167 |
| Jan 19, 2023 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -2.81% | 13,363,943 |
| Jan 18, 2023 | 0.87 | 0.91 | 0.85 | 0.88 | 0.88 | 21.70% | 37,572,421 |
| Jan 17, 2023 | 0.68 | 0.77 | 0.65 | 0.73 | 0.73 | 9.01% | 6,968,183 |
| Jan 13, 2023 | 0.60 | 0.67 | 0.59 | 0.67 | 0.67 | 7.91% | 6,302,316 |
| Jan 12, 2023 | 0.59 | 0.64 | 0.51 | 0.62 | 0.62 | 8.82% | 6,272,776 |
| Jan 11, 2023 | 0.53 | 0.58 | 0.52 | 0.57 | 0.57 | 10.70% | 4,121,597 |
| Jan 10, 2023 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | 6.70% | 1,865,428 |
| Jan 9, 2023 | 0.46 | 0.53 | 0.45 | 0.48 | 0.48 | 6.23% | 5,363,502 |
| Jan 6, 2023 | 0.46 | 0.48 | 0.40 | 0.45 | 0.45 | -1.99% | 1,948,809 |
| Jan 5, 2023 | 0.41 | 0.47 | 0.40 | 0.46 | 0.46 | 14.22% | 3,879,634 |
| Jan 4, 2023 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 7.78% | 2,054,961 |
| Jan 3, 2023 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.57% | 2,217,654 |
| Dec 30, 2022 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 6.03% | 3,257,378 |
| Dec 29, 2022 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 5.67% | 4,473,745 |
| Dec 28, 2022 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | 2.65% | 6,100,828 |
| Dec 27, 2022 | 0.40 | 0.40 | 0.30 | 0.31 | 0.31 | -21.63% | 6,784,348 |
| Dec 23, 2022 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -2.59% | 2,389,193 |
| Dec 22, 2022 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -3.69% | 3,282,268 |
| Dec 21, 2022 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.89% | 2,169,099 |
| Dec 20, 2022 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -5.17% | 3,321,446 |
| Dec 19, 2022 | 0.54 | 0.55 | 0.43 | 0.44 | 0.44 | -19.87% | 5,105,626 |
| Dec 16, 2022 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -0.55% | 8,790,024 |
| Dec 15, 2022 | 0.50 | 0.55 | 0.48 | 0.55 | 0.55 | 10.66% | 3,487,645 |
| Dec 14, 2022 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | -0.36% | 3,239,438 |
| Dec 13, 2022 | 0.50 | 0.53 | 0.45 | 0.50 | 0.50 | 5.05% | 4,199,849 |
| Dec 12, 2022 | 0.44 | 0.50 | 0.44 | 0.47 | 0.47 | 9.73% | 3,720,323 |
| Dec 9, 2022 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.19% | 1,422,957 |
| Dec 8, 2022 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.14% | 1,620,751 |
| Dec 7, 2022 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | -10.36% | 4,378,826 |
| Dec 6, 2022 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -2.91% | 4,320,201 |
| Dec 5, 2022 | 0.52 | 0.53 | 0.48 | 0.48 | 0.48 | -6.38% | 4,146,489 |
| Dec 2, 2022 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -2.21% | 4,108,851 |
| Dec 1, 2022 | 0.54 | 0.59 | 0.51 | 0.53 | 0.53 | 7.41% | 6,139,948 |
| Nov 30, 2022 | 0.53 | 0.54 | 0.48 | 0.49 | 0.49 | -6.37% | 10,914,076 |
| Nov 29, 2022 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -4.90% | 5,675,972 |
| Nov 28, 2022 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -4.79% | 5,768,434 |
| Nov 25, 2022 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.86% | 3,212,681 |
| Nov 23, 2022 | 0.56 | 0.62 | 0.55 | 0.57 | 0.57 | -3.34% | 12,942,751 |
| Nov 22, 2022 | 0.63 | 0.64 | 0.56 | 0.59 | 0.59 | -6.02% | 8,354,616 |
| Nov 21, 2022 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | -4.69% | 5,671,104 |
| Nov 18, 2022 | 0.76 | 0.76 | 0.65 | 0.66 | 0.66 | -9.88% | 6,889,597 |
| Nov 17, 2022 | 0.70 | 0.75 | 0.67 | 0.73 | 0.73 | 4.24% | 6,890,166 |
| Nov 16, 2022 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -2.77% | 4,614,234 |
| Nov 15, 2022 | 1.02 | 1.02 | 0.70 | 0.72 | 0.72 | -25.69% | 21,727,244 |
| Nov 14, 2022 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | 2.67% | 5,087,153 |
| Nov 11, 2022 | 0.85 | 0.98 | 0.83 | 0.95 | 0.95 | 15.31% | 7,130,610 |
| Nov 10, 2022 | 0.70 | 0.84 | 0.70 | 0.82 | 0.82 | 28.95% | 10,485,191 |
| Nov 9, 2022 | 0.85 | 0.85 | 0.64 | 0.64 | 0.64 | -23.86% | 9,029,032 |