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

Nikola Corp (NQ: NKLA )

0.6439 -0.0161 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 0.8849 0.8910 0.8120 0.8373 16,043,060 -0.05(-5.44%)
Apr 28, 2023 0.8729 0.9500 0.8720 0.8855 17,385,024 +0.01(+0.74%)
Apr 27, 2023 0.8167 0.8841 0.7960 0.8790 23,258,996 +0.07(+9.18%)
Apr 26, 2023 0.8200 0.8515 0.7860 0.8051 17,745,920 -0.01(-1.29%)
Apr 25, 2023 0.8356 0.8450 0.8100 0.8156 21,412,228 -0.00(-0.56%)
Apr 24, 2023 0.9107 0.9299 0.8200 0.8202 32,561,968 -0.10(-11.10%)
Apr 21, 2023 0.9050 0.9226 0.8709 0.9226 27,443,680 +0.01(+1.38%)
Apr 20, 2023 0.8900 0.9150 0.8600 0.9100 19,040,444 +0.00(+0.00%)
Apr 19, 2023 0.9615 0.9699 0.8901 0.9100 24,362,492 -0.07(-6.95%)
Apr 18, 2023 0.9300 1.000 0.9100 0.9780 43,201,604 +0.07(+7.61%)
Apr 17, 2023 0.8418 0.9150 0.8402 0.9088 38,753,204 +0.09(+10.83%)
Apr 14, 2023 0.9450 0.9500 0.8111 0.8200 53,795,732 -0.15(-15.45%)
Apr 13, 2023 1.010 1.030 0.9610 0.9698 24,113,708 -0.02(-2.38%)
Apr 12, 2023 1.120 1.130 0.9700 0.9934 49,964,360 -0.10(-8.86%)
Apr 11, 2023 1.190 1.200 1.080 1.090 41,673,408 -0.09(-8.02%)
Apr 10, 2023 1.230 1.240 1.170 1.185 11,350,261 -0.03(-2.87%)
Apr 06, 2023 1.180 1.250 1.160 1.220 12,591,720 +0.05(+4.27%)
Apr 05, 2023 1.220 1.220 1.150 1.170 14,213,282 -0.05(-4.10%)
Apr 04, 2023 1.290 1.330 1.210 1.220 19,506,234 -0.07(-5.43%)
Apr 03, 2023 1.220 1.390 1.200 1.290 27,589,836 +0.08(+6.61%)
Mar 31, 2023 1.270 1.270 1.150 1.210 56,210,096 -0.19(-13.57%)
Mar 30, 2023 1.510 1.520 1.390 1.400 19,330,920 -0.10(-6.67%)
Mar 29, 2023 1.510 1.520 1.470 1.500 10,311,907 +0.02(+1.35%)
Mar 28, 2023 1.500 1.500 1.460 1.480 5,864,388 -0.03(-1.99%)
Mar 27, 2023 1.500 1.530 1.420 1.510 7,792,810 +0.01(+0.67%)
Mar 24, 2023 1.380 1.500 1.360 1.500 12,092,436 +0.09(+6.38%)
Mar 23, 2023 1.540 1.540 1.350 1.410 19,081,426 -0.10(-6.62%)
Mar 22, 2023 1.610 1.620 1.510 1.510 15,141,589 -0.11(-6.79%)
Mar 21, 2023 1.600 1.640 1.550 1.620 13,765,819 +0.06(+3.85%)
Mar 20, 2023 1.670 1.680 1.500 1.560 18,406,812 -0.14(-8.24%)
Mar 17, 2023 1.760 1.770 1.670 1.700 13,270,709 -0.05(-2.86%)
Mar 16, 2023 1.640 1.750 1.600 1.750 9,628,158 +0.11(+6.71%)
Mar 15, 2023 1.650 1.660 1.550 1.640 12,117,107 -0.03(-1.80%)
Mar 14, 2023 1.840 1.860 1.640 1.670 16,617,409 -0.11(-6.18%)
Mar 13, 2023 1.650 1.820 1.600 1.780 18,246,836 +0.12(+7.23%)
Mar 10, 2023 1.810 1.810 1.640 1.660 17,486,628 -0.14(-7.78%)
Mar 09, 2023 1.910 1.960 1.790 1.800 10,746,726 -0.14(-7.22%)
Mar 08, 2023 1.965 1.965 1.880 1.940 10,203,678 -0.01(-0.51%)
Mar 07, 2023 2.060 2.060 1.950 1.950 16,741,433 -0.11(-5.34%)
Mar 06, 2023 2.160 2.170 2.050 2.060 10,417,493 -0.09(-4.19%)
Mar 03, 2023 2.140 2.200 2.120 2.150 9,640,264 +0.04(+1.90%)
Mar 02, 2023 2.130 2.150 2.075 2.110 9,950,067 -0.05(-2.31%)
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.