Skip to main content

Nikola Corp (NQ: NKLA )

5.150 -0.110 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.70 27.18 25.60 26.24 2,842,775 -0.37(-1.38%)
Dec 28, 2023 27.00 27.59 26.16 26.61 3,006,190 -0.15(-0.57%)
Dec 27, 2023 26.92 28.80 26.10 26.76 3,758,153 +0.14(+0.54%)
Dec 26, 2023 27.00 27.56 26.01 26.62 3,192,715 +0.05(+0.18%)
Dec 22, 2023 25.11 27.90 24.75 26.57 4,857,744 +1.67(+6.71%)
Dec 21, 2023 27.00 27.00 24.45 24.90 3,911,149 -0.69(-2.70%)
Dec 20, 2023 28.50 30.00 25.32 25.59 6,618,475 -2.30(-8.24%)
Dec 19, 2023 25.80 28.05 25.20 27.89 5,442,307 +3.29(+13.38%)
Dec 18, 2023 27.04 29.10 24.32 24.60 6,124,436 -2.62(-9.62%)
Dec 15, 2023 28.75 29.39 26.10 27.22 6,324,838 -0.11(-0.42%)
Dec 14, 2023 24.71 28.50 24.71 27.33 7,638,566 +3.34(+13.93%)
Dec 13, 2023 21.48 24.67 20.75 23.99 5,748,217 +2.46(+11.44%)
Dec 12, 2023 20.76 22.18 20.40 21.52 2,578,509 +0.90(+4.36%)
Dec 11, 2023 21.30 21.82 19.87 20.62 4,693,301 -0.81(-3.79%)
Dec 08, 2023 22.70 23.10 20.40 21.44 8,632,260 -1.14(-5.05%)
Dec 07, 2023 23.57 25.33 22.50 22.58 8,816,374 -6.89(-23.39%)
Dec 06, 2023 29.48 30.90 29.17 29.47 1,852,447 +0.37(+1.28%)
Dec 05, 2023 30.30 30.60 29.10 29.10 1,348,868 -1.20(-3.96%)
Dec 04, 2023 30.15 31.50 30.00 30.30 965,228 -0.30(-0.98%)
Dec 01, 2023 28.80 30.60 28.30 30.60 1,248,695 +1.43(+4.90%)
Nov 30, 2023 30.30 30.90 28.81 29.17 2,913,954 -1.13(-3.72%)
Nov 29, 2023 30.00 31.80 29.45 30.30 1,492,933 +0.38(+1.26%)
Nov 28, 2023 29.10 30.30 27.64 29.92 2,222,729 +0.78(+2.69%)
Nov 27, 2023 29.66 29.70 28.33 29.14 2,287,646 +0.14(+0.48%)
Nov 24, 2023 28.20 31.20 28.18 29.00 1,740,726 +0.80(+2.84%)
Nov 22, 2023 28.50 29.02 27.02 28.20 2,174,548 +0.12(+0.43%)
Nov 21, 2023 29.40 30.30 27.93 28.08 2,091,054 -1.54(-5.19%)
Nov 20, 2023 30.30 30.60 29.11 29.62 2,381,897 -1.58(-5.08%)
Nov 17, 2023 30.90 31.50 30.00 31.20 700,872 +0.60(+1.96%)
Nov 16, 2023 31.80 31.80 30.30 30.60 549,171 -1.50(-4.67%)
Nov 15, 2023 32.10 34.80 31.80 32.10 1,483,076 -0.60(-1.83%)
Nov 14, 2023 31.20 32.70 30.90 32.70 1,343,617 +2.40(+7.92%)
Nov 13, 2023 29.10 30.60 27.90 30.30 1,241,368 +1.33(+4.59%)
Nov 10, 2023 29.34 29.66 26.10 28.97 2,440,228 -0.38(-1.31%)
Nov 09, 2023 30.90 31.50 29.10 29.36 1,652,907 -1.25(-4.07%)
Nov 08, 2023 30.90 31.50 29.30 30.60 1,762,864 -0.30(-0.97%)
Nov 07, 2023 33.00 33.00 30.30 30.90 1,293,075 -1.95(-5.94%)
Nov 06, 2023 35.40 36.30 32.25 32.85 1,306,216 -1.35(-3.95%)
Nov 03, 2023 33.90 38.40 33.30 34.20 2,130,483 -0.60(-1.72%)
Nov 02, 2023 30.90 35.10 30.30 34.80 2,563,624 +3.30(+10.48%)
Nov 01, 2023 33.00 33.00 30.30 31.50 1,090,398 -0.90(-2.78%)
Oct 31, 2023 31.20 33.00 30.60 32.40 680,308 +1.20(+3.85%)
Oct 30, 2023 31.20 31.80 30.00 31.20 708,849 +0.30(+0.97%)
Oct 27, 2023 32.40 32.70 30.90 30.90 714,747 -0.60(-1.90%)
Oct 26, 2023 30.00 32.70 30.00 31.50 1,244,942 +1.50(+5.00%)
Oct 25, 2023 31.20 31.50 28.80 30.00 2,107,201 -1.20(-3.85%)
Oct 24, 2023 32.10 34.84 30.90 31.20 2,513,973 +2.56(+8.95%)
Oct 23, 2023 30.30 31.80 28.50 28.64 1,718,759 -1.96(-6.41%)
Oct 20, 2023 31.80 34.20 30.30 30.60 1,303,608 -1.20(-3.77%)
Oct 19, 2023 30.60 32.40 28.62 31.80 2,515,204 +0.75(+2.42%)
Oct 18, 2023 32.10 32.40 30.90 31.05 1,426,520 -2.85(-8.41%)
Oct 17, 2023 36.00 36.00 32.70 33.90 1,836,467 -2.70(-7.38%)
Oct 16, 2023 37.80 37.50 36.00 36.60 1,029,734 -2.10(-5.43%)
Oct 13, 2023 39.00 40.20 37.50 38.70 835,240 +0.60(+1.57%)
Oct 12, 2023 41.70 41.70 37.50 38.10 1,265,271 -3.45(-8.30%)
Oct 11, 2023 43.50 44.40 41.10 41.55 1,126,923 -1.35(-3.15%)
Oct 10, 2023 40.80 43.50 40.80 42.90 1,154,974 +1.50(+3.62%)
Oct 09, 2023 40.50 41.70 40.05 41.40 920,243 -0.60(-1.43%)
Oct 06, 2023 39.00 42.30 38.45 42.00 1,450,566 +1.20(+2.94%)
Oct 05, 2023 41.40 42.60 39.60 40.80 1,088,692 -1.80(-4.23%)
Oct 04, 2023 45.00 45.30 39.90 42.60 1,547,676 -1.20(-2.74%)
Oct 03, 2023 41.10 45.00 40.50 43.80 1,294,846 +1.50(+3.55%)
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.