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 (%)
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%)
Mar 01, 2023 2.210 2.210 2.110 2.160 9,600,338 -0.06(-2.70%)
Feb 28, 2023 2.220 2.300 2.200 2.220 8,604,433 +0.00(+0.00%)
Feb 27, 2023 2.250 2.270 2.170 2.220 9,882,112 +0.00(+0.00%)
Feb 24, 2023 2.140 2.260 2.100 2.220 15,974,274 +0.02(+0.91%)
Feb 23, 2023 2.370 2.410 2.120 2.200 29,211,930 -0.13(-5.58%)
Feb 22, 2023 2.400 2.410 2.260 2.330 14,482,201 -0.06(-2.51%)
Feb 21, 2023 2.470 2.480 2.360 2.390 12,743,084 -0.12(-4.78%)
Feb 17, 2023 2.510 2.520 2.410 2.510 9,848,663 +0.00(+0.00%)
Feb 16, 2023 2.600 2.630 2.510 2.510 13,259,744 -0.16(-5.99%)
Feb 15, 2023 2.500 2.670 2.470 2.670 13,900,150 +0.16(+6.37%)
Feb 14, 2023 2.450 2.580 2.400 2.510 12,741,911 +0.00(+0.00%)
Feb 13, 2023 2.460 2.540 2.350 2.510 11,372,948 +0.09(+3.72%)
Feb 10, 2023 2.410 2.420 2.330 2.420 10,952,812 +0.00(+0.00%)
Feb 09, 2023 2.580 2.590 2.390 2.420 12,590,614 -0.12(-4.72%)
Feb 08, 2023 2.570 2.600 2.510 2.540 8,488,104 -0.07(-2.68%)
Feb 07, 2023 2.680 2.690 2.510 2.610 15,083,991 -0.02(-0.76%)
Feb 06, 2023 2.810 2.815 2.610 2.630 14,620,375 -0.10(-3.84%)
Feb 03, 2023 2.650 2.980 2.610 2.735 21,576,752 +0.00(+0.18%)
Feb 02, 2023 2.770 2.870 2.655 2.730 18,996,776 +0.07(+2.63%)
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.