Skip to main content

Nikola Corp (NQ: NKLA )

0.5370 -0.0390 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.65 12.15 11.55 11.57 10,002,800 -0.31(-2.61%)
Apr 29, 2021 12.25 12.45 11.68 11.88 9,641,128 -0.24(-1.98%)
Apr 28, 2021 12.34 12.55 12.08 12.12 10,386,277 -0.21(-1.70%)
Apr 27, 2021 12.55 12.90 12.16 12.33 14,015,996 -0.02(-0.16%)
Apr 26, 2021 11.55 12.56 11.29 12.35 21,350,762 +0.80(+6.97%)
Apr 23, 2021 12.34 12.68 11.34 11.54 29,616,800 -0.22(-1.91%)
Apr 22, 2021 10.99 12.79 10.30 11.77 82,834,632 +1.48(+14.38%)
Apr 21, 2021 9.650 10.54 9.370 10.29 15,487,573 +0.64(+6.63%)
Apr 20, 2021 10.04 10.35 9.570 9.650 17,286,328 -0.64(-6.22%)
Apr 19, 2021 10.90 10.93 10.19 10.29 13,404,389 -0.69(-6.28%)
Apr 16, 2021 10.61 11.05 10.37 10.98 13,254,000 +0.35(+3.29%)
Apr 15, 2021 11.88 11.91 10.61 10.63 23,439,772 -1.12(-9.53%)
Apr 14, 2021 12.60 12.60 11.70 11.75 12,935,382 -0.30(-2.49%)
Apr 13, 2021 11.67 12.18 11.55 12.05 11,962,257 +0.21(+1.77%)
Apr 12, 2021 12.73 12.74 11.63 11.84 14,528,040 -0.96(-7.50%)
Apr 09, 2021 12.70 12.86 12.44 12.80 7,849,800 +0.09(+0.71%)
Apr 08, 2021 12.70 13.04 12.35 12.71 12,169,418 +0.42(+3.42%)
Apr 07, 2021 13.19 13.64 12.21 12.29 19,617,460 -0.93(-7.03%)
Apr 06, 2021 13.00 13.36 12.62 13.22 13,056,433 +0.39(+3.04%)
Apr 05, 2021 14.02 14.06 12.74 12.83 22,417,764 -1.08(-7.76%)
Apr 01, 2021 14.23 14.75 13.75 13.91 14,084,600 +0.02(+0.14%)
Mar 31, 2021 14.14 14.46 13.83 13.89 11,968,635 -0.15(-1.07%)
Mar 30, 2021 13.76 14.06 13.23 14.04 9,118,148 +0.25(+1.81%)
Mar 29, 2021 14.23 14.24 13.65 13.79 8,406,771 -0.36(-2.54%)
Mar 26, 2021 14.62 14.89 13.61 14.15 9,522,400 -0.05(-0.35%)
Mar 25, 2021 13.66 14.29 13.18 14.20 14,213,686 +0.14(+1.00%)
Mar 24, 2021 15.20 15.20 14.05 14.06 10,688,728 -0.94(-6.27%)
Mar 23, 2021 15.61 15.80 14.84 15.00 8,617,644 -0.55(-3.54%)
Mar 22, 2021 15.67 16.36 15.50 15.55 9,984,200 +0.13(+0.84%)
Mar 19, 2021 15.04 15.50 14.70 15.42 10,274,200 +0.64(+4.33%)
Mar 18, 2021 15.76 15.85 14.72 14.78 18,756,664 -1.61(-9.82%)
Mar 17, 2021 15.68 16.49 15.35 16.39 8,656,163 +0.54(+3.41%)
Mar 16, 2021 16.36 16.39 15.60 15.85 14,359,661 -1.21(-7.09%)
Mar 15, 2021 17.07 17.37 16.56 17.06 8,198,098 +0.04(+0.24%)
Mar 12, 2021 16.51 17.06 16.26 17.02 6,753,900 -0.07(-0.41%)
Mar 11, 2021 16.41 17.19 16.11 17.09 10,655,210 +1.09(+6.81%)
Mar 10, 2021 16.46 16.53 15.58 16.00 11,123,858 +0.15(+0.95%)
Mar 09, 2021 15.35 16.17 15.08 15.85 11,573,544 +1.23(+8.41%)
Mar 08, 2021 15.15 15.68 14.50 14.62 11,844,963 -0.28(-1.88%)
Mar 05, 2021 16.17 16.18 14.05 14.90 18,922,500 -1.13(-7.05%)
Mar 04, 2021 16.45 16.87 15.28 16.03 15,422,274 -0.51(-3.08%)
Mar 03, 2021 18.03 18.26 16.52 16.54 13,995,031 -1.35(-7.55%)
Mar 02, 2021 18.47 18.96 17.85 17.89 9,806,429 -0.23(-1.27%)
Mar 01, 2021 18.52 18.92 18.10 18.12 10,302,446 +0.02(+0.11%)
Feb 26, 2021 19.49 19.56 17.80 18.10 15,403,400 -1.62(-8.22%)
Feb 25, 2021 21.13 21.40 19.50 19.72 8,633,807 -1.44(-6.81%)
Feb 24, 2021 19.92 21.17 19.75 21.16 6,238,755 +1.47(+7.47%)
Feb 23, 2021 19.96 20.00 18.09 19.69 9,909,944 -1.23(-5.88%)
Feb 22, 2021 21.04 22.04 20.81 20.92 5,967,614 -0.44(-2.06%)
Feb 19, 2021 20.56 21.58 20.41 21.36 6,196,500 +1.00(+4.91%)
Feb 18, 2021 20.95 21.45 20.22 20.36 7,650,771 -1.36(-6.26%)
Feb 17, 2021 21.77 21.80 20.80 21.72 7,719,116 -0.22(-1.00%)
Feb 16, 2021 22.06 23.08 21.85 21.94 8,660,575 +0.11(+0.50%)
Feb 12, 2021 22.30 22.36 21.62 21.83 7,128,500 -0.79(-3.49%)
Feb 11, 2021 23.06 23.44 22.06 22.62 7,151,098 -0.35(-1.52%)
Feb 10, 2021 22.77 24.14 22.43 22.97 9,945,481 +0.07(+0.31%)
Feb 09, 2021 23.12 23.32 22.26 22.90 13,046,643 -0.60(-2.55%)
Feb 08, 2021 23.51 23.98 23.17 23.50 7,936,242 -0.10(-0.42%)
Feb 05, 2021 24.75 24.92 23.00 23.60 8,481,300 -0.82(-3.36%)
Feb 04, 2021 24.46 25.23 23.82 24.42 8,223,819 -0.01(-0.04%)
Feb 03, 2021 23.09 24.98 23.01 24.43 12,015,770 +1.43(+6.22%)
Feb 02, 2021 23.74 23.97 22.56 23.00 8,464,884 -0.51(-2.17%)
Feb 01, 2021 24.05 24.40 22.12 23.51 13,838,551 +0.42(+1.82%)
Jan 29, 2021 24.75 24.83 22.80 23.09 14,010,800 -0.09(-0.39%)
Jan 28, 2021 27.25 28.34 22.70 23.18 27,097,648 -5.40(-18.89%)
Jan 27, 2021 25.05 30.40 24.65 28.58 42,055,860 +2.94(+11.47%)
Jan 26, 2021 21.14 26.03 21.14 25.64 51,783,120 +4.90(+23.63%)
Jan 25, 2021 20.47 22.55 20.06 20.74 20,506,940 +0.62(+3.08%)
Jan 22, 2021 19.71 20.48 19.54 20.12 7,461,400 +0.18(+0.90%)
Jan 21, 2021 19.44 20.26 19.24 19.94 8,892,108 +0.43(+2.20%)
Jan 20, 2021 20.39 20.68 18.76 19.51 15,290,679 -0.78(-3.84%)
Jan 19, 2021 20.04 20.78 19.72 20.29 12,777,840 +0.55(+2.79%)
Jan 15, 2021 20.80 21.45 19.60 19.74 15,385,200 -1.57(-7.37%)
Jan 14, 2021 20.37 21.92 19.57 21.31 22,286,776 +1.26(+6.28%)
Jan 13, 2021 19.33 22.63 19.04 20.05 61,165,180 +1.33(+7.10%)
Jan 12, 2021 17.22 18.76 17.21 18.72 16,465,505 +1.64(+9.60%)
Jan 11, 2021 17.38 17.53 16.85 17.08 10,719,211 -0.67(-3.77%)
Jan 08, 2021 18.80 18.84 17.61 17.75 17,800,300 -0.07(-0.39%)
Jan 07, 2021 16.90 17.88 16.71 17.82 19,735,012 +1.62(+10.00%)
Jan 06, 2021 16.20 16.90 16.03 16.20 11,646,324 +0.17(+1.06%)
Jan 05, 2021 15.86 16.25 15.61 16.03 7,909,870 -0.05(-0.31%)
Jan 04, 2021 15.50 16.17 15.00 16.08 11,284,135 +0.82(+5.37%)
Dec 31, 2020 15.26 15.26 15.26 13,724,657 -0.72(-4.51%)
Dec 30, 2020 16.21 16.30 15.53 15.98 13,724,657 -0.15(-0.93%)
Dec 29, 2020 16.71 17.13 15.52 16.13 26,095,792 -0.28(-1.71%)
Dec 28, 2020 13.83 16.55 13.75 16.41 44,239,936 +2.66(+19.35%)
Dec 24, 2020 15.18 15.20 13.51 13.75 25,430,400 -1.28(-8.52%)
Dec 23, 2020 15.55 15.60 15.00 15.03 31,058,204 -1.80(-10.70%)
Dec 22, 2020 16.70 16.89 16.32 16.83 8,923,513 -0.19(-1.12%)
Dec 21, 2020 16.50 17.05 16.42 17.02 10,130,642 -0.06(-0.35%)
Dec 18, 2020 17.17 17.20 16.77 17.08 8,818,700 -0.14(-0.81%)
Dec 17, 2020 17.25 17.30 16.72 17.22 8,238,859 +0.22(+1.29%)
Dec 16, 2020 16.92 17.43 16.37 17.00 14,399,985 +0.52(+3.16%)
Dec 15, 2020 16.71 16.88 16.01 16.48 17,918,152 +0.07(+0.43%)
Dec 14, 2020 17.79 17.83 16.37 16.41 19,498,584 -1.21(-6.87%)
Dec 11, 2020 18.10 18.34 17.36 17.62 14,935,800 -0.95(-5.12%)
Dec 10, 2020 17.95 18.59 17.75 18.57 10,584,267 +0.26(+1.42%)
Dec 09, 2020 19.23 19.58 17.83 18.31 14,653,872 -0.61(-3.22%)
Dec 08, 2020 18.70 19.38 18.58 18.92 14,604,842 +0.48(+2.60%)
Dec 07, 2020 18.66 19.38 18.30 18.44 15,372,624 -0.44(-2.33%)
Dec 04, 2020 19.17 19.20 18.23 18.88 12,582,200 -0.10(-0.53%)
Dec 03, 2020 18.60 19.05 17.66 18.98 21,059,712 +0.66(+3.60%)
Dec 02, 2020 17.47 19.30 17.42 18.32 31,513,806 +0.95(+5.47%)
Dec 01, 2020 18.32 19.15 16.67 17.37 71,574,808 -3.04(-14.89%)
Nov 30, 2020 22.11 23.00 20.16 20.41 92,972,488 -7.52(-26.92%)
Nov 27, 2020 29.57 31.45 27.11 27.93 21,018,900 -2.31(-7.64%)
Nov 25, 2020 29.01 31.95 28.50 30.24 38,491,700 -4.26(-12.35%)
Nov 24, 2020 32.49 37.95 30.59 34.50 61,261,032 +5.09(+17.31%)
Nov 23, 2020 26.85 29.49 26.68 29.41 23,425,860 +3.03(+11.49%)
Nov 20, 2020 26.60 26.70 25.03 26.38 18,324,600 +0.15(+0.57%)
Nov 19, 2020 26.94 27.73 24.87 26.23 40,391,824 +0.81(+3.19%)
Nov 18, 2020 22.18 26.72 21.85 25.42 54,445,792 +3.39(+15.39%)
Nov 17, 2020 22.57 22.80 21.31 22.03 10,333,246 +0.13(+0.59%)
Nov 16, 2020 22.00 22.95 21.02 21.90 12,593,112 +0.72(+3.40%)
Nov 13, 2020 19.85 21.87 19.32 21.18 17,187,200 +1.61(+8.23%)
Nov 12, 2020 19.93 20.40 19.11 19.57 9,419,200 -0.61(-3.02%)
Nov 11, 2020 18.24 21.19 18.02 20.18 20,523,278 +2.15(+11.92%)
Nov 10, 2020 18.88 18.94 17.59 18.03 13,338,297 -0.60(-3.22%)
Nov 09, 2020 20.20 20.70 18.57 18.63 13,101,016 -0.95(-4.85%)
Nov 06, 2020 19.96 19.97 18.61 19.58 8,674,400 -0.37(-1.85%)
Nov 05, 2020 19.30 20.49 19.02 19.95 13,281,052 +1.49(+8.07%)
Nov 04, 2020 18.91 19.28 18.36 18.46 7,924,021 -0.38(-2.02%)
Nov 03, 2020 18.90 19.20 18.73 18.84 6,353,197 +0.26(+1.40%)
Nov 02, 2020 18.70 19.13 18.35 18.58 5,935,445 +0.27(+1.47%)
Oct 30, 2020 19.63 19.87 17.86 18.31 10,207,200 -1.48(-7.48%)
Oct 29, 2020 19.92 20.25 19.22 19.79 5,440,403 +0.12(+0.61%)
Oct 28, 2020 20.91 20.94 19.33 19.67 10,050,145 -1.72(-8.04%)
Oct 27, 2020 21.00 22.10 20.87 21.39 5,696,608 +0.48(+2.30%)
Oct 26, 2020 22.15 22.57 20.71 20.91 8,133,127 -1.63(-7.23%)
Oct 23, 2020 23.00 23.05 21.95 22.54 6,934,700 -0.18(-0.79%)
Oct 22, 2020 22.36 22.86 21.70 22.72 10,572,304 +0.48(+2.16%)
Oct 21, 2020 22.44 23.35 21.10 22.24 30,984,696 +1.52(+7.34%)
Oct 20, 2020 20.60 21.00 19.88 20.72 10,108,658 +0.26(+1.27%)
Oct 19, 2020 20.14 21.79 20.08 20.46 25,220,380 +0.91(+4.68%)
Oct 16, 2020 22.97 23.18 19.50 19.55 38,065,500 -3.75(-16.12%)
Oct 15, 2020 23.41 23.50 22.72 23.30 8,768,171 -0.81(-3.36%)
Oct 14, 2020 24.37 24.69 23.74 24.11 8,579,073 -0.12(-0.50%)
Oct 13, 2020 23.72 25.18 23.70 24.23 12,995,086 +0.08(+0.33%)
Oct 12, 2020 24.73 24.79 23.70 24.15 11,718,255 -0.51(-2.07%)
Oct 09, 2020 25.01 25.22 24.01 24.66 14,688,100 -0.34(-1.36%)
Oct 08, 2020 26.19 27.30 24.22 25.00 24,588,674 -0.72(-2.80%)
Oct 07, 2020 23.71 25.72 23.70 25.72 22,626,422 +2.15(+9.12%)
Oct 06, 2020 24.30 24.57 23.08 23.57 22,657,880 -0.21(-0.88%)
Oct 05, 2020 24.52 25.50 22.77 23.78 37,897,068 -0.47(-1.94%)
Oct 02, 2020 22.30 26.30 22.09 24.25 64,632,300 +0.14(+0.58%)
Oct 01, 2020 21.97 27.00 21.78 24.11 138,384,384 +3.63(+17.72%)
Sep 30, 2020 18.26 21.67 17.93 20.48 93,017,768 +2.60(+14.54%)
Sep 29, 2020 18.69 18.79 17.51 17.88 31,477,180 -1.42(-7.36%)
Sep 28, 2020 19.66 20.15 17.88 19.30 23,984,420 -0.16(-0.82%)
Sep 25, 2020 19.52 20.98 18.82 19.46 24,713,800 +0.36(+1.88%)
Sep 24, 2020 18.10 20.69 16.15 19.10 51,655,808 -2.05(-9.69%)
Sep 23, 2020 28.16 28.84 20.61 21.15 47,945,808 -7.36(-25.82%)
Sep 22, 2020 27.04 29.48 26.67 28.51 30,344,622 +0.93(+3.37%)
Sep 21, 2020 24.97 29.60 24.05 27.58 86,795,376 -6.61(-19.33%)
Sep 18, 2020 34.08 34.28 32.77 34.19 21,528,900 +0.36(+1.06%)
Sep 17, 2020 32.55 34.86 32.50 33.83 24,531,432 +0.55(+1.65%)
Sep 16, 2020 30.39 34.92 30.25 33.28 46,701,304 +0.45(+1.37%)
Sep 15, 2020 33.00 34.66 32.06 32.83 52,786,232 -2.96(-8.27%)
Sep 14, 2020 30.51 36.90 28.75 35.79 112,062,992 +3.66(+11.39%)
Sep 11, 2020 35.50 35.69 30.78 32.13 99,981,392 -5.44(-14.48%)
Sep 10, 2020 38.85 41.00 36.75 37.57 66,122,208 -4.80(-11.33%)
Sep 09, 2020 49.93 50.15 42.31 42.37 51,434,648 -7.68(-15.34%)
Sep 08, 2020 46.00 54.56 42.44 50.05 134,772,896 +14.50(+40.79%)
Sep 04, 2020 36.72 37.36 32.80 35.55 8,560,900 -0.58(-1.61%)
Sep 03, 2020 39.00 39.33 35.55 36.13 10,428,072 -3.29(-8.35%)
Sep 02, 2020 40.54 41.57 38.21 39.42 8,692,809 -1.58(-3.85%)
Sep 01, 2020 40.32 41.47 39.12 41.00 8,141,512 +0.19(+0.47%)
Aug 31, 2020 41.10 43.28 40.30 40.81 11,360,468 -0.54(-1.31%)
Aug 28, 2020 39.00 41.93 38.61 41.35 13,570,600 +2.04(+5.19%)
Aug 27, 2020 38.50 39.85 37.22 39.31 8,290,545 +0.49(+1.26%)
Aug 26, 2020 39.96 40.17 38.05 38.82 6,845,570 -0.36(-0.92%)
Aug 25, 2020 38.78 39.97 38.11 39.18 5,487,995 +0.49(+1.27%)
Aug 24, 2020 40.53 40.54 37.00 38.69 10,237,024 -0.68(-1.73%)
Aug 21, 2020 40.75 41.13 39.03 39.37 8,919,900 -1.57(-3.83%)
Aug 20, 2020 41.70 42.41 40.20 40.94 7,656,784 -1.59(-3.74%)
Aug 19, 2020 41.72 44.60 41.26 42.53 10,032,236 +0.77(+1.84%)
Aug 18, 2020 43.85 43.88 41.05 41.76 9,295,553 -1.81(-4.15%)
Aug 17, 2020 46.20 46.65 41.83 43.57 13,666,401 -2.39(-5.20%)
Aug 14, 2020 46.87 46.95 44.36 45.96 12,493,800 -0.01(-0.02%)
Aug 13, 2020 43.55 47.45 43.31 45.97 23,786,584 +3.16(+7.38%)
Aug 12, 2020 42.00 43.64 41.41 42.81 10,797,303 +1.71(+4.16%)
Aug 11, 2020 43.50 44.25 40.60 41.10 21,415,920 -3.71(-8.28%)
Aug 10, 2020 41.60 45.72 40.25 44.81 58,957,088 +8.09(+22.03%)
Aug 07, 2020 36.25 37.67 35.58 36.72 11,551,900 +0.42(+1.16%)
Aug 06, 2020 34.99 38.01 34.99 36.30 19,743,000 +1.27(+3.63%)
Aug 05, 2020 32.79 36.24 32.15 35.03 32,415,620 -3.81(-9.81%)
Aug 04, 2020 38.75 39.81 35.60 38.84 56,618,428 +2.35(+6.44%)
Aug 03, 2020 31.74 36.68 30.87 36.49 25,905,616 +6.49(+21.63%)
Jul 31, 2020 29.68 30.95 29.22 30.00 10,949,200 +0.94(+3.23%)
Jul 30, 2020 30.20 30.50 29.00 29.06 14,777,852 -2.17(-6.95%)
Jul 29, 2020 32.32 32.80 30.28 31.23 12,357,824 -1.52(-4.64%)
Jul 28, 2020 33.99 34.10 31.71 32.75 10,991,775 -0.45(-1.36%)
Jul 27, 2020 31.60 35.00 31.11 33.20 29,907,450 +3.28(+10.96%)
Jul 24, 2020 32.23 32.38 29.23 29.92 30,117,000 -4.02(-11.84%)
Jul 23, 2020 37.12 37.20 33.81 33.94 19,062,038 -2.63(-7.19%)
Jul 22, 2020 39.65 39.70 36.16 36.57 19,100,134 -3.18(-8.00%)
Jul 21, 2020 40.34 41.56 39.12 39.75 17,365,744 +1.30(+3.38%)
Jul 20, 2020 39.20 41.00 38.00 38.45 38,540,644 -10.39(-21.27%)
Jul 17, 2020 52.50 53.10 48.31 48.84 24,207,400 -3.69(-7.02%)
Jul 16, 2020 53.97 54.37 51.89 52.53 10,824,799 -2.05(-3.76%)
Jul 15, 2020 51.95 55.60 51.95 54.58 11,674,361 +1.44(+2.71%)
Jul 14, 2020 51.85 53.55 51.00 53.14 10,021,409 -0.81(-1.50%)
Jul 13, 2020 56.77 57.00 53.00 53.95 13,201,138 -0.29(-0.53%)
Jul 10, 2020 54.92 55.75 52.12 54.24 17,330,300 -2.51(-4.42%)
Jul 09, 2020 59.42 59.85 54.00 56.75 37,588,956 +1.40(+2.53%)
Jul 08, 2020 46.58 55.43 45.03 55.35 51,609,736 +13.75(+33.05%)
Jul 07, 2020 46.89 47.39 40.10 41.60 26,687,652 -7.32(-14.96%)
Jul 06, 2020 58.90 59.03 47.97 48.92 24,080,924 -8.27(-14.46%)
Jul 02, 2020 64.27 65.20 55.00 57.19 22,635,100 -8.71(-13.22%)
Jul 01, 2020 67.18 68.91 64.87 65.90 9,631,811 -1.63(-2.41%)
Jun 30, 2020 67.12 70.83 64.53 67.53 13,656,225 -0.04(-0.06%)
Jun 29, 2020 68.22 71.92 65.55 67.57 14,877,800 +4.02(+6.33%)
Jun 26, 2020 72.09 73.65 62.87 63.55 15,326,500 -7.55(-10.62%)
Jun 25, 2020 72.02 74.72 70.20 71.10 13,295,941 -3.09(-4.16%)
Jun 24, 2020 74.26 76.30 69.01 74.19 19,030,044 -0.87(-1.16%)
Jun 23, 2020 69.26 75.71 68.30 75.06 20,790,724 +5.06(+7.23%)
Jun 22, 2020 64.01 70.00 63.90 70.00 17,748,016 +4.10(+6.22%)
Jun 19, 2020 68.50 69.80 64.59 65.90 12,833,100 -1.83(-2.70%)
Jun 18, 2020 64.53 67.99 62.33 67.73 16,702,584 +3.67(+5.73%)
Jun 17, 2020 65.09 68.98 61.40 64.06 20,911,356 +1.13(+1.80%)
Jun 16, 2020 71.53 73.50 61.20 62.93 21,019,872 -5.20(-7.63%)
Jun 15, 2020 62.80 69.00 59.21 68.13 17,541,224 +4.13(+6.45%)
Jun 12, 2020 67.44 67.59 61.00 64.00 12,017,200 +2.45(+3.98%)
Jun 11, 2020 55.00 68.99 53.00 61.55 23,767,976 -3.46(-5.32%)
Jun 10, 2020 75.51 77.00 64.95 65.01 25,593,828 -14.72(-18.46%)
Jun 09, 2020 93.13 93.99 56.99 79.73 70,755,200 +6.46(+8.82%)
Jun 08, 2020 42.00 73.70 40.42 73.27 49,853,872 +37.30(+103.70%)
Jun 05, 2020 35.65 35.98 32.75 35.97 8,386,700 +2.22(+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.