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 (%)
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%)
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.