Skip to main content

Nikola Corp (NQ: NKLA )

1.040 +0.131 (+14.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.14 14.46 13.83 13.89 11,968,635 -0.15(-1.07%)
Mar 30, 2021 13.76 14.06 13.23 14.04 9,118,148 +0.25(+1.81%)
Mar 29, 2021 14.23 14.24 13.65 13.79 8,406,771 -0.36(-2.54%)
Mar 26, 2021 14.62 14.89 13.61 14.15 9,522,400 -0.05(-0.35%)
Mar 25, 2021 13.66 14.29 13.18 14.20 14,213,686 +0.14(+1.00%)
Mar 24, 2021 15.20 15.20 14.05 14.06 10,688,728 -0.94(-6.27%)
Mar 23, 2021 15.61 15.80 14.84 15.00 8,617,644 -0.55(-3.54%)
Mar 22, 2021 15.67 16.36 15.50 15.55 9,984,200 +0.13(+0.84%)
Mar 19, 2021 15.04 15.50 14.70 15.42 10,274,200 +0.64(+4.33%)
Mar 18, 2021 15.76 15.85 14.72 14.78 18,756,664 -1.61(-9.82%)
Mar 17, 2021 15.68 16.49 15.35 16.39 8,656,163 +0.54(+3.41%)
Mar 16, 2021 16.36 16.39 15.60 15.85 14,359,661 -1.21(-7.09%)
Mar 15, 2021 17.07 17.37 16.56 17.06 8,198,098 +0.04(+0.24%)
Mar 12, 2021 16.51 17.06 16.26 17.02 6,753,900 -0.07(-0.41%)
Mar 11, 2021 16.41 17.19 16.11 17.09 10,655,210 +1.09(+6.81%)
Mar 10, 2021 16.46 16.53 15.58 16.00 11,123,858 +0.15(+0.95%)
Mar 09, 2021 15.35 16.17 15.08 15.85 11,573,544 +1.23(+8.41%)
Mar 08, 2021 15.15 15.68 14.50 14.62 11,844,963 -0.28(-1.88%)
Mar 05, 2021 16.17 16.18 14.05 14.90 18,922,500 -1.13(-7.05%)
Mar 04, 2021 16.45 16.87 15.28 16.03 15,422,274 -0.51(-3.08%)
Mar 03, 2021 18.03 18.26 16.52 16.54 13,995,031 -1.35(-7.55%)
Mar 02, 2021 18.47 18.96 17.85 17.89 9,806,429 -0.23(-1.27%)
Mar 01, 2021 18.52 18.92 18.10 18.12 10,302,446 +0.02(+0.11%)
Feb 26, 2021 19.49 19.56 17.80 18.10 15,403,400 -1.62(-8.22%)
Feb 25, 2021 21.13 21.40 19.50 19.72 8,633,807 -1.44(-6.81%)
Feb 24, 2021 19.92 21.17 19.75 21.16 6,238,755 +1.47(+7.47%)
Feb 23, 2021 19.96 20.00 18.09 19.69 9,909,944 -1.23(-5.88%)
Feb 22, 2021 21.04 22.04 20.81 20.92 5,967,614 -0.44(-2.06%)
Feb 19, 2021 20.56 21.58 20.41 21.36 6,196,500 +1.00(+4.91%)
Feb 18, 2021 20.95 21.45 20.22 20.36 7,650,771 -1.36(-6.26%)
Feb 17, 2021 21.77 21.80 20.80 21.72 7,719,116 -0.22(-1.00%)
Feb 16, 2021 22.06 23.08 21.85 21.94 8,660,575 +0.11(+0.50%)
Feb 12, 2021 22.30 22.36 21.62 21.83 7,128,500 -0.79(-3.49%)
Feb 11, 2021 23.06 23.44 22.06 22.62 7,151,098 -0.35(-1.52%)
Feb 10, 2021 22.77 24.14 22.43 22.97 9,945,481 +0.07(+0.31%)
Feb 09, 2021 23.12 23.32 22.26 22.90 13,046,643 -0.60(-2.55%)
Feb 08, 2021 23.51 23.98 23.17 23.50 7,936,242 -0.10(-0.42%)
Feb 05, 2021 24.75 24.92 23.00 23.60 8,481,300 -0.82(-3.36%)
Feb 04, 2021 24.46 25.23 23.82 24.42 8,223,819 -0.01(-0.04%)
Feb 03, 2021 23.09 24.98 23.01 24.43 12,015,770 +1.43(+6.22%)
Feb 02, 2021 23.74 23.97 22.56 23.00 8,464,884 -0.51(-2.17%)
Feb 01, 2021 24.05 24.40 22.12 23.51 13,838,551 +0.42(+1.82%)
Jan 29, 2021 24.75 24.83 22.80 23.09 14,010,800 -0.09(-0.39%)
Jan 28, 2021 27.25 28.34 22.70 23.18 27,097,648 -5.40(-18.89%)
Jan 27, 2021 25.05 30.40 24.65 28.58 42,055,860 +2.94(+11.47%)
Jan 26, 2021 21.14 26.03 21.14 25.64 51,783,120 +4.90(+23.63%)
Jan 25, 2021 20.47 22.55 20.06 20.74 20,506,940 +0.62(+3.08%)
Jan 22, 2021 19.71 20.48 19.54 20.12 7,461,400 +0.18(+0.90%)
Jan 21, 2021 19.44 20.26 19.24 19.94 8,892,108 +0.43(+2.20%)
Jan 20, 2021 20.39 20.68 18.76 19.51 15,290,679 -0.78(-3.84%)
Jan 19, 2021 20.04 20.78 19.72 20.29 12,777,840 +0.55(+2.79%)
Jan 15, 2021 20.80 21.45 19.60 19.74 15,385,200 -1.57(-7.37%)
Jan 14, 2021 20.37 21.92 19.57 21.31 22,286,776 +1.26(+6.28%)
Jan 13, 2021 19.33 22.63 19.04 20.05 61,165,180 +1.33(+7.10%)
Jan 12, 2021 17.22 18.76 17.21 18.72 16,465,505 +1.64(+9.60%)
Jan 11, 2021 17.38 17.53 16.85 17.08 10,719,211 -0.67(-3.77%)
Jan 08, 2021 18.80 18.84 17.61 17.75 17,800,300 -0.07(-0.39%)
Jan 07, 2021 16.90 17.88 16.71 17.82 19,735,012 +1.62(+10.00%)
Jan 06, 2021 16.20 16.90 16.03 16.20 11,646,324 +0.17(+1.06%)
Jan 05, 2021 15.86 16.25 15.61 16.03 7,909,870 -0.05(-0.31%)
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.