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

Nikola Corp (NQ: NKLA )

0.6434 -0.0217 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
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.