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

Nikola Corp (NQ: NKLA )

0.5791 -0.0238 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2023 1.010 1.030 0.9604 0.9724 87,418,632 -0.04(-3.72%)
Nov 29, 2023 1.000 1.060 0.9816 1.010 44,787,996 +0.01(+1.26%)
Nov 28, 2023 0.9700 1.010 0.9214 0.9974 66,681,896 +0.03(+2.69%)
Nov 27, 2023 0.9885 0.9900 0.9444 0.9713 68,629,392 +0.00(+0.48%)
Nov 24, 2023 0.9400 1.040 0.9394 0.9667 52,221,792 +0.03(+2.84%)
Nov 22, 2023 0.9500 0.9675 0.9008 0.9400 65,236,440 +0.00(+0.43%)
Nov 21, 2023 0.9800 1.010 0.9311 0.9360 62,731,632 -0.05(-5.19%)
Nov 20, 2023 1.010 1.020 0.9702 0.9872 71,456,936 -0.05(-5.08%)
Nov 17, 2023 1.030 1.050 1.000 1.040 21,026,176 +0.02(+1.96%)
Nov 16, 2023 1.060 1.060 1.010 1.020 16,475,155 -0.05(-4.67%)
Nov 15, 2023 1.070 1.160 1.060 1.070 44,492,296 -0.02(-1.83%)
Nov 14, 2023 1.040 1.090 1.030 1.090 40,308,532 +0.08(+7.92%)
Nov 13, 2023 0.9700 1.020 0.9300 1.010 37,241,048 +0.04(+4.59%)
Nov 10, 2023 0.9779 0.9886 0.8700 0.9657 73,206,864 -0.01(-1.31%)
Nov 09, 2023 1.030 1.050 0.9701 0.9785 49,587,224 -0.04(-4.07%)
Nov 08, 2023 1.030 1.050 0.9767 1.020 52,885,920 -0.01(-0.97%)
Nov 07, 2023 1.100 1.100 1.010 1.030 38,792,272 -0.06(-5.94%)
Nov 06, 2023 1.180 1.210 1.075 1.095 39,186,496 -0.04(-3.95%)
Nov 03, 2023 1.130 1.280 1.110 1.140 63,914,496 -0.02(-1.72%)
Nov 02, 2023 1.030 1.170 1.010 1.160 76,908,720 +0.11(+10.48%)
Nov 01, 2023 1.100 1.100 1.010 1.050 32,711,958 -0.03(-2.78%)
Oct 31, 2023 1.040 1.100 1.020 1.080 20,409,240 +0.04(+3.85%)
Oct 30, 2023 1.040 1.060 1.000 1.040 21,265,494 +0.01(+0.97%)
Oct 27, 2023 1.080 1.090 1.030 1.030 21,442,418 -0.02(-1.90%)
Oct 26, 2023 1.000 1.090 1.000 1.050 37,348,264 +0.05(+5.00%)
Oct 25, 2023 1.040 1.050 0.9600 1.000 63,216,032 -0.04(-3.85%)
Oct 24, 2023 1.070 1.161 1.030 1.040 75,419,200 +0.09(+8.95%)
Oct 23, 2023 1.010 1.060 0.9500 0.9546 51,562,780 -0.07(-6.41%)
Oct 20, 2023 1.060 1.140 1.010 1.020 39,108,240 -0.04(-3.77%)
Oct 19, 2023 1.020 1.080 0.9541 1.060 75,456,128 +0.03(+2.42%)
Oct 18, 2023 1.070 1.080 1.030 1.035 42,795,616 -0.09(-8.41%)
Oct 17, 2023 1.200 1.200 1.090 1.130 55,094,032 -0.09(-7.38%)
Oct 16, 2023 1.260 1.250 1.200 1.220 30,892,020 -0.07(-5.43%)
Oct 13, 2023 1.300 1.340 1.250 1.290 25,057,208 +0.02(+1.57%)
Oct 12, 2023 1.390 1.390 1.250 1.270 37,958,140 -0.11(-8.30%)
Oct 11, 2023 1.450 1.480 1.370 1.385 33,807,712 -0.04(-3.15%)
Oct 10, 2023 1.360 1.450 1.360 1.430 34,649,244 +0.05(+3.62%)
Oct 09, 2023 1.350 1.390 1.335 1.380 27,607,296 -0.02(-1.43%)
Oct 06, 2023 1.300 1.410 1.282 1.400 43,516,980 +0.04(+2.94%)
Oct 05, 2023 1.380 1.420 1.320 1.360 32,660,762 -0.06(-4.23%)
Oct 04, 2023 1.500 1.510 1.330 1.420 46,430,288 -0.04(-2.74%)
Oct 03, 2023 1.370 1.500 1.350 1.460 38,845,400 +0.05(+3.55%)
Oct 02, 2023 1.530 1.575 1.380 1.410 61,769,624 -0.16(-10.19%)
Sep 29, 2023 1.690 1.700 1.530 1.570 76,081,880 -0.08(-4.85%)
Sep 28, 2023 1.590 1.685 1.500 1.650 70,995,872 +0.09(+5.77%)
Sep 27, 2023 1.540 1.590 1.440 1.560 71,344,776 +0.06(+4.00%)
Sep 26, 2023 1.370 1.540 1.340 1.500 73,701,928 +0.10(+7.53%)
Sep 25, 2023 1.200 1.398 1.370 1.395 82,378,784 +0.15(+11.60%)
Sep 22, 2023 1.250 1.300 1.170 1.250 73,188,384 -0.05(-3.85%)
Sep 21, 2023 1.450 1.450 1.260 1.300 89,751,288 -0.09(-6.81%)
Sep 20, 2023 1.480 1.610 1.380 1.395 93,150,344 -0.16(-10.00%)
Sep 19, 2023 1.650 1.650 1.360 1.550 149,159,120 -0.04(-2.52%)
Sep 18, 2023 1.240 1.630 1.230 1.590 305,426,976 +0.40(+33.61%)
Sep 15, 2023 1.330 1.380 1.150 1.190 271,859,104 +0.04(+3.48%)
Sep 14, 2023 0.8700 1.190 0.8550 1.150 233,743,216 +0.28(+32.24%)
Sep 13, 2023 0.9100 0.9125 0.8501 0.8696 68,566,600 -0.04(-4.64%)
Sep 12, 2023 0.8888 0.9138 0.8261 0.9119 99,751,520 +0.00(+0.54%)
Sep 11, 2023 0.9196 0.9250 0.8140 0.9070 110,886,928 +0.03(+3.06%)
Sep 08, 2023 1.030 1.030 0.8800 0.8801 150,684,976 -0.16(-15.38%)
Sep 07, 2023 1.060 1.070 1.010 1.040 45,715,744 -0.07(-6.31%)
Sep 06, 2023 1.160 1.170 1.100 1.110 32,613,308 -0.06(-5.13%)
Sep 05, 2023 1.080 1.200 1.060 1.170 46,635,448 -0.01(-0.85%)
Sep 01, 2023 1.180 1.230 1.150 1.180 33,279,850 +0.00(+0.00%)
Aug 31, 2023 1.280 1.290 1.150 1.180 49,636,348 -0.09(-7.09%)
Aug 30, 2023 1.280 1.320 1.210 1.270 33,693,896 -0.03(-2.31%)
Aug 29, 2023 1.230 1.340 1.200 1.300 38,744,064 +0.06(+4.84%)
Aug 28, 2023 1.350 1.350 1.170 1.240 56,648,468 -0.07(-5.34%)
Aug 25, 2023 1.230 1.410 1.220 1.310 66,985,544 +0.08(+6.94%)
Aug 24, 2023 1.300 1.320 1.180 1.225 52,548,528 -0.09(-7.20%)
Aug 23, 2023 1.430 1.430 1.310 1.320 38,704,748 -0.10(-7.04%)
Aug 22, 2023 1.480 1.535 1.340 1.420 91,467,464 -0.09(-5.96%)
Aug 21, 2023 1.690 1.780 1.470 1.510 103,023,992 -0.45(-22.96%)
Aug 18, 2023 1.740 1.990 1.710 1.960 57,095,900 +0.09(+4.81%)
Aug 17, 2023 1.980 2.030 1.870 1.870 29,901,220 -0.07(-3.61%)
Aug 16, 2023 1.830 2.070 1.800 1.940 46,859,496 +0.03(+1.57%)
Aug 15, 2023 1.900 1.910 1.780 1.910 36,990,968 +0.09(+4.95%)
Aug 14, 2023 1.600 1.850 1.565 1.820 60,117,648 -0.13(-6.67%)
Aug 11, 2023 1.920 1.990 1.800 1.950 56,102,552 -0.01(-0.51%)
Aug 10, 2023 1.980 2.170 1.900 1.960 75,908,552 +0.02(+1.03%)
Aug 09, 2023 2.180 2.200 1.900 1.940 112,461,152 -0.27(-12.22%)
Aug 08, 2023 2.210 2.340 2.100 2.210 59,561,856 -0.18(-7.53%)
Aug 07, 2023 2.740 2.750 2.070 2.390 160,514,848 -0.11(-4.40%)
Aug 04, 2023 2.990 3.200 2.500 2.500 173,031,536 -0.90(-26.36%)
Aug 03, 2023 2.970 3.710 2.860 3.395 166,733,456 +0.38(+12.42%)
Aug 02, 2023 3.090 3.100 2.800 3.020 90,655,464 -0.10(-3.21%)
Aug 01, 2023 3.220 3.280 2.950 3.120 212,821,504 +0.45(+16.85%)
Jul 31, 2023 2.440 2.800 2.340 2.670 145,516,288 +0.40(+17.62%)
Jul 28, 2023 2.170 2.340 2.140 2.270 41,670,208 +0.17(+8.10%)
Jul 27, 2023 2.350 2.360 2.100 2.100 40,097,688 -0.15(-6.67%)
Jul 26, 2023 2.040 2.290 2.010 2.250 49,849,088 +0.22(+10.84%)
Jul 25, 2023 2.350 2.360 1.990 2.030 61,995,500 -0.35(-14.71%)
Jul 24, 2023 2.260 2.440 2.130 2.380 51,309,836 -0.12(-4.80%)
Jul 21, 2023 2.570 2.570 2.430 2.500 42,545,932 +0.05(+2.04%)
Jul 20, 2023 2.510 2.790 2.420 2.450 98,134,712 -0.14(-5.41%)
Jul 19, 2023 2.640 2.750 2.460 2.590 108,036,624 +0.07(+2.78%)
Jul 18, 2023 2.300 2.730 2.260 2.520 170,636,912 +0.19(+8.15%)
Jul 17, 2023 2.180 2.330 2.020 2.330 84,370,056 +0.08(+3.56%)
Jul 14, 2023 2.730 2.950 1.990 2.250 392,502,880 +0.03(+1.35%)
Jul 13, 2023 1.390 2.250 1.370 2.220 315,531,200 +0.84(+60.87%)
Jul 12, 2023 1.440 1.470 1.350 1.380 31,725,932 -0.03(-2.13%)
Jul 11, 2023 1.470 1.480 1.380 1.410 32,746,002 -0.07(-4.41%)
Jul 10, 2023 1.460 1.480 1.360 1.475 38,886,856 +0.07(+4.61%)
Jul 07, 2023 1.310 1.530 1.310 1.410 49,401,544 +0.11(+8.46%)
Jul 06, 2023 1.420 1.430 1.300 1.300 36,828,612 -0.13(-9.09%)
Jul 05, 2023 1.370 1.490 1.310 1.430 40,861,768 +0.06(+4.38%)
Jul 03, 2023 1.430 1.500 1.350 1.370 31,335,400 -0.01(-0.72%)
Jun 30, 2023 1.350 1.440 1.310 1.380 58,382,860 +0.12(+9.52%)
Jun 29, 2023 1.200 1.340 1.190 1.260 46,218,236 +0.10(+8.62%)
Jun 28, 2023 1.070 1.190 1.050 1.160 40,534,248 +0.06(+5.45%)
Jun 27, 2023 1.110 1.120 1.000 1.100 39,486,720 +0.00(+0.00%)
Jun 26, 2023 1.290 1.310 1.050 1.100 50,505,616 -0.19(-14.73%)
Jun 23, 2023 1.300 1.330 1.240 1.290 69,375,880 -0.09(-6.52%)
Jun 22, 2023 1.420 1.430 1.310 1.380 40,828,748 -0.06(-4.17%)
Jun 21, 2023 1.350 1.590 1.260 1.440 118,509,120 +0.12(+9.09%)
Jun 20, 2023 1.270 1.340 1.180 1.320 71,614,176 +0.13(+10.92%)
Jun 16, 2023 1.700 1.720 1.130 1.190 234,060,416 -0.21(-15.00%)
Jun 15, 2023 1.230 1.670 1.180 1.400 307,106,720 +0.32(+29.63%)
Jun 14, 2023 1.050 1.175 0.9900 1.080 120,804,984 +0.17(+18.16%)
Jun 13, 2023 0.8000 0.9600 0.7518 0.9140 128,384,896 +0.15(+19.27%)
Jun 12, 2023 0.7709 0.7999 0.7310 0.7663 59,498,968 +0.06(+8.68%)
Jun 09, 2023 0.6400 0.7245 0.6400 0.7051 70,146,848 +0.10(+15.78%)
Jun 08, 2023 0.5870 0.6551 0.5816 0.6090 56,026,008 +0.02(+2.63%)
Jun 07, 2023 0.5583 0.5999 0.5410 0.5934 41,458,236 +0.05(+9.46%)
Jun 06, 2023 0.5565 0.5699 0.5210 0.5421 44,045,736 -0.01(-2.50%)
Jun 05, 2023 0.5815 0.5859 0.5556 0.5560 39,675,060 -0.03(-5.04%)
Jun 02, 2023 0.6000 0.6018 0.5625 0.5855 34,849,356 +0.01(+1.97%)
Jun 01, 2023 0.6140 0.6275 0.5730 0.5742 38,607,452 -0.05(-7.98%)
May 31, 2023 0.6100 0.6240 0.6051 0.6240 20,590,724 +0.01(+2.30%)
May 30, 2023 0.6000 0.6245 0.5700 0.6100 34,855,092 +0.02(+3.46%)
May 26, 2023 0.6153 0.6225 0.5500 0.5896 44,719,684 -0.03(-4.18%)
May 25, 2023 0.7700 0.7812 0.5840 0.6153 85,202,360 -0.16(-20.27%)
May 24, 2023 0.7800 0.7840 0.7400 0.7717 27,652,128 -0.01(-1.14%)
May 23, 2023 0.8003 0.8438 0.7730 0.7806 39,557,084 -0.03(-3.94%)
May 22, 2023 0.7747 0.8348 0.7581 0.8126 45,242,780 +0.05(+7.16%)
May 19, 2023 0.7500 0.7688 0.7111 0.7583 30,705,384 +0.02(+2.65%)
May 18, 2023 0.7423 0.7500 0.7213 0.7387 25,018,052 +0.00(+0.03%)
May 17, 2023 0.7169 0.7500 0.7010 0.7385 36,413,504 +0.03(+4.75%)
May 16, 2023 0.7500 0.7587 0.7021 0.7050 34,059,436 -0.05(-6.96%)
May 15, 2023 0.7795 0.8150 0.7142 0.7577 41,983,684 -0.01(-1.30%)
May 12, 2023 0.8300 0.8396 0.7629 0.7677 37,230,488 -0.06(-7.51%)
May 11, 2023 0.8049 0.8400 0.7770 0.8300 32,985,948 +0.03(+3.75%)
May 10, 2023 0.8712 0.8790 0.7770 0.8000 43,959,412 -0.06(-6.60%)
May 09, 2023 0.9700 0.9670 0.8310 0.8565 44,481,332 -0.13(-13.04%)
May 08, 2023 1.040 1.040 0.9600 0.9849 25,270,952 +0.01(+0.63%)
May 05, 2023 0.9300 0.9798 0.9261 0.9787 34,077,940 +0.07(+7.11%)
May 04, 2023 0.9626 0.9630 0.8849 0.9137 27,067,284 -0.01(-0.68%)
May 03, 2023 0.9030 0.9482 0.8950 0.9200 31,425,292 +0.06(+7.03%)
May 02, 2023 0.8644 0.9350 0.8501 0.8596 23,190,472 +0.02(+2.66%)
May 01, 2023 0.8849 0.8910 0.8120 0.8373 16,043,060 -0.05(-5.44%)
Apr 28, 2023 0.8729 0.9500 0.8720 0.8855 17,385,024 +0.01(+0.74%)
Apr 27, 2023 0.8167 0.8841 0.7960 0.8790 23,258,996 +0.07(+9.18%)
Apr 26, 2023 0.8200 0.8515 0.7860 0.8051 17,745,920 -0.01(-1.29%)
Apr 25, 2023 0.8356 0.8450 0.8100 0.8156 21,412,228 -0.00(-0.56%)
Apr 24, 2023 0.9107 0.9299 0.8200 0.8202 32,561,968 -0.10(-11.10%)
Apr 21, 2023 0.9050 0.9226 0.8709 0.9226 27,443,680 +0.01(+1.38%)
Apr 20, 2023 0.8900 0.9150 0.8600 0.9100 19,040,444 +0.00(+0.00%)
Apr 19, 2023 0.9615 0.9699 0.8901 0.9100 24,362,492 -0.07(-6.95%)
Apr 18, 2023 0.9300 1.000 0.9100 0.9780 43,201,604 +0.07(+7.61%)
Apr 17, 2023 0.8418 0.9150 0.8402 0.9088 38,753,204 +0.09(+10.83%)
Apr 14, 2023 0.9450 0.9500 0.8111 0.8200 53,795,732 -0.15(-15.45%)
Apr 13, 2023 1.010 1.030 0.9610 0.9698 24,113,708 -0.02(-2.38%)
Apr 12, 2023 1.120 1.130 0.9700 0.9934 49,964,360 -0.10(-8.86%)
Apr 11, 2023 1.190 1.200 1.080 1.090 41,673,408 -0.09(-8.02%)
Apr 10, 2023 1.230 1.240 1.170 1.185 11,350,261 -0.03(-2.87%)
Apr 06, 2023 1.180 1.250 1.160 1.220 12,591,720 +0.05(+4.27%)
Apr 05, 2023 1.220 1.220 1.150 1.170 14,213,282 -0.05(-4.10%)
Apr 04, 2023 1.290 1.330 1.210 1.220 19,506,234 -0.07(-5.43%)
Apr 03, 2023 1.220 1.390 1.200 1.290 27,589,836 +0.08(+6.61%)
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%)
Jan 03, 2023 2.220 2.270 2.110 2.220 9,930,510 +0.06(+2.78%)
Dec 30, 2022 2.290 2.320 2.120 2.160 15,294,892 -0.23(-9.62%)
Dec 29, 2022 2.280 2.395 2.280 2.390 8,658,372 +0.13(+5.75%)
Dec 28, 2022 2.350 2.450 2.245 2.260 8,600,442 -0.13(-5.44%)
Dec 27, 2022 2.540 2.590 2.350 2.390 8,605,609 -0.23(-8.78%)
Dec 23, 2022 2.480 2.700 2.360 2.620 9,467,037 +0.13(+5.22%)
Dec 22, 2022 2.400 2.570 2.210 2.490 11,731,483 +0.04(+1.63%)
Dec 21, 2022 2.300 2.490 2.225 2.450 8,890,711 +0.19(+8.41%)
Dec 20, 2022 2.270 2.390 2.250 2.260 6,169,200 -0.06(-2.59%)
Dec 19, 2022 2.340 2.410 2.170 2.320 11,651,583 -0.10(-4.13%)
Dec 16, 2022 2.170 2.450 2.170 2.420 32,635,692 +0.29(+13.62%)
Dec 15, 2022 2.120 2.160 2.061 2.130 14,793,050 +0.02(+0.95%)
Dec 14, 2022 2.120 2.180 2.060 2.110 9,016,901 -0.05(-2.31%)
Dec 13, 2022 2.440 2.450 2.010 2.160 31,043,478 -0.18(-7.69%)
Dec 12, 2022 2.320 2.390 2.270 2.340 6,619,595 +0.02(+0.86%)
Dec 09, 2022 2.360 2.470 2.290 2.320 7,587,600 -0.06(-2.52%)
Dec 08, 2022 2.430 2.480 2.280 2.380 9,511,469 -0.03(-1.24%)
Dec 07, 2022 2.450 2.460 2.360 2.410 5,387,799 -0.05(-2.03%)
Dec 06, 2022 2.660 2.670 2.460 2.460 7,459,314 -0.21(-7.87%)
Dec 05, 2022 2.910 2.920 2.640 2.670 7,393,355 -0.18(-6.32%)
Dec 02, 2022 2.550 2.895 2.510 2.850 9,586,972 +0.25(+9.62%)
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.