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

Nikola Corp (NQ: NKLA )

5.030 -0.080 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 584.70 586.80 534.00 543.00 513,446 -48.60(-8.22%)
Feb 25, 2021 633.90 642.00 585.00 591.60 287,793 -43.20(-6.81%)
Feb 24, 2021 597.60 635.10 592.50 634.80 207,958 +44.10(+7.47%)
Feb 23, 2021 598.80 600.00 542.70 590.70 330,331 -36.90(-5.88%)
Feb 22, 2021 631.20 661.20 624.30 627.60 198,920 -13.20(-2.06%)
Feb 19, 2021 616.80 647.40 612.30 640.80 206,550 +30.00(+4.91%)
Feb 18, 2021 628.50 643.50 606.60 610.80 255,025 -40.80(-6.26%)
Feb 17, 2021 653.10 654.00 624.00 651.60 257,303 -6.60(-1.00%)
Feb 16, 2021 661.80 692.40 655.50 658.20 288,685 +3.30(+0.50%)
Feb 12, 2021 669.00 670.80 648.70 654.90 237,616 -23.70(-3.49%)
Feb 11, 2021 691.80 703.20 661.80 678.60 238,369 -10.50(-1.52%)
Feb 10, 2021 683.10 724.20 672.90 689.10 331,516 +2.10(+0.31%)
Feb 09, 2021 693.60 699.60 667.80 687.00 434,888 -18.00(-2.55%)
Feb 08, 2021 705.30 719.40 695.10 705.00 264,541 -3.00(-0.42%)
Feb 05, 2021 742.50 747.60 690.00 708.00 282,710 -24.60(-3.36%)
Feb 04, 2021 733.80 756.90 714.60 732.60 274,127 -0.30(-0.04%)
Feb 03, 2021 692.70 749.40 690.30 732.90 400,525 +42.90(+6.22%)
Feb 02, 2021 712.20 719.10 676.80 690.00 282,162 -15.30(-2.17%)
Feb 01, 2021 721.50 732.00 663.60 705.30 461,285 +12.60(+1.82%)
Jan 29, 2021 742.50 744.90 684.00 692.70 467,026 -2.70(-0.39%)
Jan 28, 2021 817.50 850.20 681.00 695.40 903,254 -162.00(-18.89%)
Jan 27, 2021 751.50 912.00 739.50 857.40 1,401,862 +88.20(+11.47%)
Jan 26, 2021 634.20 780.90 634.20 769.20 1,726,104 +147.00(+23.63%)
Jan 25, 2021 614.10 676.50 601.80 622.20 683,564 +18.60(+3.08%)
Jan 22, 2021 591.30 614.40 586.20 603.60 248,713 +5.40(+0.90%)
Jan 21, 2021 583.20 607.80 577.20 598.20 296,403 +12.90(+2.20%)
Jan 20, 2021 611.70 620.40 562.80 585.30 509,689 -23.40(-3.84%)
Jan 19, 2021 601.20 623.40 591.60 608.70 425,928 +16.50(+2.79%)
Jan 15, 2021 624.00 643.50 588.00 592.20 512,840 -47.10(-7.37%)
Jan 14, 2021 611.10 657.60 587.10 639.30 742,892 +37.80(+6.28%)
Jan 13, 2021 579.90 678.90 571.20 601.50 2,038,839 +39.90(+7.10%)
Jan 12, 2021 516.60 562.80 516.30 561.60 548,850 +49.20(+9.60%)
Jan 11, 2021 521.40 525.90 505.50 512.40 357,307 -20.10(-3.77%)
Jan 08, 2021 564.00 565.20 528.30 532.50 593,343 -2.10(-0.39%)
Jan 07, 2021 507.00 536.40 501.30 534.60 657,833 +48.60(+10.00%)
Jan 06, 2021 486.00 507.00 480.90 486.00 388,210 +5.10(+1.06%)
Jan 05, 2021 475.80 487.50 468.30 480.90 263,662 -1.50(-0.31%)
Jan 04, 2021 465.00 485.10 450.00 482.40 376,137 +24.60(+5.37%)
Dec 31, 2020 457.80 457.80 457.80 457,488 -21.60(-4.51%)
Dec 30, 2020 486.30 489.00 465.90 479.40 457,488 -4.50(-0.93%)
Dec 29, 2020 501.30 513.90 465.60 483.90 869,859 -8.40(-1.71%)
Dec 28, 2020 414.90 496.50 412.50 492.30 1,474,664 +79.80(+19.35%)
Dec 24, 2020 455.40 456.00 405.30 412.50 847,680 -38.40(-8.52%)
Dec 23, 2020 466.50 468.00 450.00 450.90 1,035,273 -54.00(-10.70%)
Dec 22, 2020 501.00 506.70 489.60 504.90 297,450 -5.70(-1.12%)
Dec 21, 2020 495.00 511.50 492.60 510.60 337,688 -1.80(-0.35%)
Dec 18, 2020 515.10 516.15 503.25 512.40 293,956 -4.20(-0.81%)
Dec 17, 2020 517.50 519.00 501.60 516.60 274,628 +6.60(+1.29%)
Dec 16, 2020 507.60 522.90 491.10 510.00 479,999 +15.60(+3.16%)
Dec 15, 2020 501.30 506.40 480.30 494.40 597,271 +2.10(+0.43%)
Dec 14, 2020 533.70 534.90 491.10 492.30 649,952 -36.30(-6.87%)
Dec 11, 2020 543.00 550.05 520.80 528.60 497,860 -28.50(-5.12%)
Dec 10, 2020 538.50 557.70 532.50 557.10 352,808 +7.80(+1.42%)
Dec 09, 2020 576.90 587.40 534.90 549.30 488,462 -18.30(-3.22%)
Dec 08, 2020 561.00 581.40 557.40 567.60 486,828 +14.40(+2.60%)
Dec 07, 2020 559.80 581.40 549.00 553.20 512,420 -13.20(-2.33%)
Dec 04, 2020 575.10 576.00 546.90 566.40 419,406 -3.00(-0.53%)
Dec 03, 2020 558.00 571.50 529.80 569.40 701,990 +19.80(+3.60%)
Dec 02, 2020 524.10 579.00 522.60 549.60 1,050,460 +28.50(+5.47%)
Dec 01, 2020 549.60 574.50 500.10 521.10 2,385,827 -91.20(-14.89%)
Nov 30, 2020 663.30 690.00 604.80 612.30 3,099,083 -225.60(-26.92%)
Nov 27, 2020 887.10 943.50 813.30 837.90 700,630 -69.30(-7.64%)
Nov 25, 2020 870.30 958.50 855.00 907.20 1,283,056 -127.80(-12.35%)
Nov 24, 2020 974.70 1138 917.70 1035 2,042,034 +152.70(+17.31%)
Nov 23, 2020 805.50 884.70 800.40 882.30 780,862 +90.90(+11.49%)
Nov 20, 2020 798.00 801.00 750.90 791.40 610,820 +4.50(+0.57%)
Nov 19, 2020 808.20 831.90 746.10 786.90 1,346,394 +24.30(+3.19%)
Nov 18, 2020 665.40 801.60 655.50 762.60 1,814,859 +101.70(+15.39%)
Nov 17, 2020 677.10 684.00 639.30 660.90 344,441 +3.90(+0.59%)
Nov 16, 2020 660.00 688.50 630.60 657.00 419,770 +21.60(+3.40%)
Nov 13, 2020 595.50 656.10 579.60 635.40 572,906 +48.30(+8.23%)
Nov 12, 2020 597.90 612.00 573.30 587.10 313,973 -18.30(-3.02%)
Nov 11, 2020 547.20 635.70 540.60 605.40 684,109 +64.50(+11.92%)
Nov 10, 2020 566.40 568.20 527.70 540.90 444,609 -18.00(-3.22%)
Nov 09, 2020 606.00 621.00 557.10 558.90 436,700 -28.50(-4.85%)
Nov 06, 2020 598.80 599.10 558.30 587.40 289,146 -11.10(-1.85%)
Nov 05, 2020 579.00 614.70 570.60 598.50 442,701 +44.70(+8.07%)
Nov 04, 2020 567.30 578.40 550.80 553.80 264,134 -11.40(-2.02%)
Nov 03, 2020 567.00 576.00 561.90 565.20 211,773 +7.80(+1.40%)
Nov 02, 2020 561.00 573.90 550.50 557.40 197,848 +8.10(+1.47%)
Oct 30, 2020 588.90 596.10 535.80 549.30 340,240 -44.40(-7.48%)
Oct 29, 2020 597.60 607.50 576.60 593.70 181,346 +3.60(+0.61%)
Oct 28, 2020 627.30 628.20 579.90 590.10 335,004 -51.60(-8.04%)
Oct 27, 2020 630.00 663.00 626.10 641.70 189,886 +14.40(+2.30%)
Oct 26, 2020 664.50 677.10 621.30 627.30 271,104 -48.90(-7.23%)
Oct 23, 2020 690.00 691.50 658.50 676.20 231,156 -5.40(-0.79%)
Oct 22, 2020 670.80 685.80 651.00 681.60 352,410 +14.40(+2.16%)
Oct 21, 2020 673.20 700.50 633.00 667.20 1,032,823 +45.60(+7.34%)
Oct 20, 2020 618.00 630.00 596.40 621.60 336,955 +7.80(+1.27%)
Oct 19, 2020 604.20 653.70 602.40 613.80 840,679 +27.45(+4.68%)
Oct 16, 2020 689.10 695.40 585.00 586.35 1,268,850 -112.65(-16.12%)
Oct 15, 2020 702.30 705.00 681.60 699.00 292,272 -24.30(-3.36%)
Oct 14, 2020 731.10 740.70 712.20 723.30 285,969 -3.60(-0.50%)
Oct 13, 2020 711.60 755.40 711.00 726.90 433,169 +2.40(+0.33%)
Oct 12, 2020 741.90 743.70 711.00 724.50 390,608 -15.30(-2.07%)
Oct 09, 2020 750.30 756.60 720.30 739.80 489,603 -10.20(-1.36%)
Oct 08, 2020 785.70 819.00 726.60 750.00 819,622 -21.60(-2.80%)
Oct 07, 2020 711.30 771.60 711.00 771.60 754,214 +64.50(+9.12%)
Oct 06, 2020 729.00 737.10 692.40 707.10 755,262 -6.30(-0.88%)
Oct 05, 2020 735.60 765.00 683.10 713.40 1,263,235 -14.10(-1.94%)
Oct 02, 2020 669.00 789.00 662.70 727.50 2,154,410 +4.20(+0.58%)
Oct 01, 2020 659.10 810.00 653.40 723.30 4,612,813 +108.90(+17.72%)
Sep 30, 2020 547.80 650.10 537.90 614.40 3,100,592 +78.00(+14.54%)
Sep 29, 2020 560.70 563.70 525.30 536.40 1,049,239 -42.60(-7.36%)
Sep 28, 2020 589.80 604.50 536.40 579.00 799,480 -4.80(-0.82%)
Sep 25, 2020 585.60 629.40 564.60 583.80 823,793 +10.80(+1.88%)
Sep 24, 2020 543.00 620.70 484.50 573.00 1,721,860 -61.50(-9.69%)
Sep 23, 2020 844.80 865.20 618.30 634.50 1,598,193 -220.80(-25.82%)
Sep 22, 2020 811.20 884.40 800.10 855.30 1,011,487 +27.90(+3.37%)
Sep 21, 2020 749.10 888.00 721.50 827.40 2,893,179 -198.30(-19.33%)
Sep 18, 2020 1022 1028 983.10 1026 717,630 +10.80(+1.06%)
Sep 17, 2020 976.50 1046 975.00 1015 817,714 +16.50(+1.65%)
Sep 16, 2020 911.70 1048 907.50 998.40 1,556,710 +13.50(+1.37%)
Sep 15, 2020 990.00 1040 961.80 984.90 1,759,541 -88.80(-8.27%)
Sep 14, 2020 915.30 1107 862.50 1074 3,735,433 +109.80(+11.39%)
Sep 11, 2020 1065 1071 923.43 963.90 3,332,713 -163.20(-14.48%)
Sep 10, 2020 1166 1230 1102 1127 2,204,073 -144.00(-11.33%)
Sep 09, 2020 1498 1504 1269 1271 1,714,488 -230.40(-15.34%)
Sep 08, 2020 1380 1637 1273 1502 4,492,430 +435.00(+40.79%)
Sep 04, 2020 1102 1121 984.00 1066 285,363 -17.40(-1.61%)
Sep 03, 2020 1170 1180 1066 1084 347,602 -98.70(-8.35%)
Sep 02, 2020 1216 1247 1146 1183 289,760 -47.40(-3.85%)
Sep 01, 2020 1210 1244 1174 1230 271,383 +5.70(+0.47%)
Aug 31, 2020 1233 1298 1209 1224 378,682 -16.20(-1.31%)
Aug 28, 2020 1170 1258 1158 1240 452,353 +61.20(+5.19%)
Aug 27, 2020 1155 1196 1117 1179 276,351 +14.70(+1.26%)
Aug 26, 2020 1199 1205 1142 1165 228,185 -10.80(-0.92%)
Aug 25, 2020 1163 1199 1143 1175 182,933 +14.70(+1.27%)
Aug 24, 2020 1216 1216 1110 1161 341,234 -20.40(-1.73%)
Aug 21, 2020 1222 1234 1171 1181 297,330 -47.10(-3.83%)
Aug 20, 2020 1251 1272 1206 1228 255,226 -47.70(-3.74%)
Aug 19, 2020 1252 1338 1238 1276 334,407 +23.10(+1.84%)
Aug 18, 2020 1316 1316 1232 1253 309,851 -54.30(-4.15%)
Aug 17, 2020 1386 1400 1255 1307 455,546 -71.70(-5.20%)
Aug 14, 2020 1406 1408 1331 1379 416,460 -0.30(-0.02%)
Aug 13, 2020 1306 1424 1299 1379 792,886 +94.80(+7.38%)
Aug 12, 2020 1260 1309 1242 1284 359,910 +51.30(+4.16%)
Aug 11, 2020 1305 1328 1218 1233 713,864 -111.30(-8.28%)
Aug 10, 2020 1248 1372 1208 1344 1,965,236 +242.70(+22.03%)
Aug 07, 2020 1088 1130 1067 1102 385,063 +12.60(+1.16%)
Aug 06, 2020 1050 1140 1050 1089 658,100 +38.10(+3.63%)
Aug 05, 2020 983.70 1087 964.50 1051 1,080,520 -114.30(-9.81%)
Aug 04, 2020 1162 1194 1068 1165 1,887,280 +70.50(+6.44%)
Aug 03, 2020 952.20 1100 926.10 1095 863,520 +194.70(+21.63%)
Jul 31, 2020 890.40 928.50 876.60 900.00 364,973 +28.20(+3.23%)
Jul 30, 2020 906.00 915.00 870.00 871.80 492,595 -65.10(-6.95%)
Jul 29, 2020 969.60 984.00 908.40 936.90 411,927 -45.60(-4.64%)
Jul 28, 2020 1020 1023 951.30 982.50 366,392 -13.50(-1.36%)
Jul 27, 2020 948.00 1050 933.30 996.00 996,915 +98.40(+10.96%)
Jul 24, 2020 966.90 971.40 876.90 897.60 1,003,900 -120.60(-11.84%)
Jul 23, 2020 1114 1116 1014 1018 635,401 -78.90(-7.19%)
Jul 22, 2020 1190 1191 1085 1097 636,671 -95.40(-8.00%)
Jul 21, 2020 1210 1247 1174 1192 578,858 +39.00(+3.38%)
Jul 20, 2020 1176 1230 1140 1154 1,284,688 -311.70(-21.27%)
Jul 17, 2020 1575 1593 1449 1465 806,913 -110.70(-7.02%)
Jul 16, 2020 1619 1631 1557 1576 360,826 -61.50(-3.76%)
Jul 15, 2020 1558 1668 1558 1637 389,145 +43.20(+2.71%)
Jul 14, 2020 1556 1606 1530 1594 334,046 -24.30(-1.50%)
Jul 13, 2020 1703 1710 1590 1618 440,037 -8.70(-0.53%)
Jul 10, 2020 1648 1672 1564 1627 577,676 -75.30(-4.42%)
Jul 09, 2020 1783 1796 1620 1702 1,252,965 +42.00(+2.53%)
Jul 08, 2020 1397 1663 1351 1660 1,720,324 +412.50(+33.05%)
Jul 07, 2020 1407 1422 1203 1248 889,588 -219.60(-14.96%)
Jul 06, 2020 1767 1771 1439 1468 802,697 -248.10(-14.46%)
Jul 02, 2020 1928 1956 1650 1716 754,503 -261.30(-13.22%)
Jul 01, 2020 2015 2067 1946 1977 321,060 -48.90(-2.41%)
Jun 30, 2020 2014 2125 1936 2026 455,207 -1.20(-0.06%)
Jun 29, 2020 2047 2158 1966 2027 495,926 +120.60(+6.33%)
Jun 26, 2020 2163 2209 1886 1906 510,883 -226.50(-10.62%)
Jun 25, 2020 2161 2242 2106 2133 443,198 -92.70(-4.16%)
Jun 24, 2020 2228 2289 2070 2226 634,334 -26.10(-1.16%)
Jun 23, 2020 2078 2271 2049 2252 693,024 +151.80(+7.23%)
Jun 22, 2020 1920 2100 1917 2100 591,600 +123.00(+6.22%)
Jun 19, 2020 2055 2094 1938 1977 427,770 -54.90(-2.70%)
Jun 18, 2020 1936 2040 1870 2032 556,752 +110.10(+5.73%)
Jun 17, 2020 1953 2069 1842 1922 697,045 +33.90(+1.80%)
Jun 16, 2020 2146 2205 1836 1888 700,662 -156.00(-7.63%)
Jun 15, 2020 1884 2070 1776 2044 584,707 +123.90(+6.45%)
Jun 12, 2020 2023 2028 1830 1920 400,573 +73.50(+3.98%)
Jun 11, 2020 1650 2070 1590 1846 792,265 -103.80(-5.32%)
Jun 10, 2020 2265 2310 1948 1950 853,127 -441.60(-18.46%)
Jun 09, 2020 2794 2820 1710 2392 2,358,506 +193.80(+8.82%)
Jun 08, 2020 1260 2211 1213 2198 1,661,795 +1119.00(+103.70%)
Jun 05, 2020 1070 1079 982.50 1079 279,556 +66.60(+6.58%)
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.