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

Nikola Corp (NQ: NKLA )

0.6434 +0.0434 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.