Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikola Corp (NQ: NKLA )

0.6305 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 1.270 1.270 1.150 1.210 56,210,096 -0.19(-13.57%)
Mar 30, 2023 1.510 1.520 1.390 1.400 19,330,920 -0.10(-6.67%)
Mar 29, 2023 1.510 1.520 1.470 1.500 10,311,907 +0.02(+1.35%)
Mar 28, 2023 1.500 1.500 1.460 1.480 5,864,388 -0.03(-1.99%)
Mar 27, 2023 1.500 1.530 1.420 1.510 7,792,810 +0.01(+0.67%)
Mar 24, 2023 1.380 1.500 1.360 1.500 12,092,436 +0.09(+6.38%)
Mar 23, 2023 1.540 1.540 1.350 1.410 19,081,426 -0.10(-6.62%)
Mar 22, 2023 1.610 1.620 1.510 1.510 15,141,589 -0.11(-6.79%)
Mar 21, 2023 1.600 1.640 1.550 1.620 13,765,819 +0.06(+3.85%)
Mar 20, 2023 1.670 1.680 1.500 1.560 18,406,812 -0.14(-8.24%)
Mar 17, 2023 1.760 1.770 1.670 1.700 13,270,709 -0.05(-2.86%)
Mar 16, 2023 1.640 1.750 1.600 1.750 9,628,158 +0.11(+6.71%)
Mar 15, 2023 1.650 1.660 1.550 1.640 12,117,107 -0.03(-1.80%)
Mar 14, 2023 1.840 1.860 1.640 1.670 16,617,409 -0.11(-6.18%)
Mar 13, 2023 1.650 1.820 1.600 1.780 18,246,836 +0.12(+7.23%)
Mar 10, 2023 1.810 1.810 1.640 1.660 17,486,628 -0.14(-7.78%)
Mar 09, 2023 1.910 1.960 1.790 1.800 10,746,726 -0.14(-7.22%)
Mar 08, 2023 1.965 1.965 1.880 1.940 10,203,678 -0.01(-0.51%)
Mar 07, 2023 2.060 2.060 1.950 1.950 16,741,433 -0.11(-5.34%)
Mar 06, 2023 2.160 2.170 2.050 2.060 10,417,493 -0.09(-4.19%)
Mar 03, 2023 2.140 2.200 2.120 2.150 9,640,264 +0.04(+1.90%)
Mar 02, 2023 2.130 2.150 2.075 2.110 9,950,067 -0.05(-2.31%)
Mar 01, 2023 2.210 2.210 2.110 2.160 9,600,338 -0.06(-2.70%)
Feb 28, 2023 2.220 2.300 2.200 2.220 8,604,433 +0.00(+0.00%)
Feb 27, 2023 2.250 2.270 2.170 2.220 9,882,112 +0.00(+0.00%)
Feb 24, 2023 2.140 2.260 2.100 2.220 15,974,274 +0.02(+0.91%)
Feb 23, 2023 2.370 2.410 2.120 2.200 29,211,930 -0.13(-5.58%)
Feb 22, 2023 2.400 2.410 2.260 2.330 14,482,201 -0.06(-2.51%)
Feb 21, 2023 2.470 2.480 2.360 2.390 12,743,084 -0.12(-4.78%)
Feb 17, 2023 2.510 2.520 2.410 2.510 9,848,663 +0.00(+0.00%)
Feb 16, 2023 2.600 2.630 2.510 2.510 13,259,744 -0.16(-5.99%)
Feb 15, 2023 2.500 2.670 2.470 2.670 13,900,150 +0.16(+6.37%)
Feb 14, 2023 2.450 2.580 2.400 2.510 12,741,911 +0.00(+0.00%)
Feb 13, 2023 2.460 2.540 2.350 2.510 11,372,948 +0.09(+3.72%)
Feb 10, 2023 2.410 2.420 2.330 2.420 10,952,812 +0.00(+0.00%)
Feb 09, 2023 2.580 2.590 2.390 2.420 12,590,614 -0.12(-4.72%)
Feb 08, 2023 2.570 2.600 2.510 2.540 8,488,104 -0.07(-2.68%)
Feb 07, 2023 2.680 2.690 2.510 2.610 15,083,991 -0.02(-0.76%)
Feb 06, 2023 2.810 2.815 2.610 2.630 14,620,375 -0.10(-3.84%)
Feb 03, 2023 2.650 2.980 2.610 2.735 21,576,752 +0.00(+0.18%)
Feb 02, 2023 2.770 2.870 2.655 2.730 18,996,776 +0.07(+2.63%)
Feb 01, 2023 2.680 2.730 2.550 2.660 14,765,839 -0.05(-1.85%)
Jan 31, 2023 2.550 2.730 2.490 2.710 15,969,197 +0.20(+7.97%)
Jan 30, 2023 2.690 2.720 2.510 2.510 13,397,483 -0.26(-9.39%)
Jan 27, 2023 2.480 2.890 2.420 2.770 35,690,736 +0.24(+9.49%)
Jan 26, 2023 2.750 2.757 2.450 2.530 20,684,034 -0.14(-5.24%)
Jan 25, 2023 2.570 2.700 2.480 2.670 9,138,400 +0.06(+2.30%)
Jan 24, 2023 2.710 2.730 2.560 2.610 11,919,183 -0.15(-5.43%)
Jan 23, 2023 2.610 2.790 2.530 2.760 15,512,470 +0.24(+9.52%)
Jan 20, 2023 2.430 2.550 2.400 2.520 9,630,943 +0.13(+5.44%)
Jan 19, 2023 2.430 2.430 2.290 2.390 9,015,298 -0.08(-3.24%)
Jan 18, 2023 2.610 2.710 2.440 2.470 10,186,053 -0.13(-5.00%)
Jan 17, 2023 2.580 2.640 2.485 2.600 7,874,599 +0.05(+1.96%)
Jan 13, 2023 2.500 2.570 2.400 2.550 8,430,483 +0.04(+1.59%)
Jan 12, 2023 2.430 2.550 2.330 2.510 8,512,402 +0.12(+5.02%)
Jan 11, 2023 2.390 2.450 2.305 2.390 10,792,615 +0.01(+0.42%)
Jan 10, 2023 2.270 2.380 2.190 2.380 7,703,873 +0.10(+4.62%)
Jan 09, 2023 2.210 2.320 2.190 2.275 8,706,791 +0.14(+6.56%)
Jan 06, 2023 2.150 2.150 2.100 2.135 6,943,218 -0.01(-0.23%)
Jan 05, 2023 2.260 2.280 2.130 2.140 9,662,520 -0.16(-6.96%)
Jan 04, 2023 2.230 2.330 2.140 2.300 12,062,431 +0.08(+3.60%)
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.