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 (%)
Sep 30, 2020 547.80 650.10 537.90 614.40 3,100,592 +78.00(+14.54%)
Sep 29, 2020 560.70 563.70 525.30 536.40 1,049,239 -42.60(-7.36%)
Sep 28, 2020 589.80 604.50 536.40 579.00 799,480 -4.80(-0.82%)
Sep 25, 2020 585.60 629.40 564.60 583.80 823,793 +10.80(+1.88%)
Sep 24, 2020 543.00 620.70 484.50 573.00 1,721,860 -61.50(-9.69%)
Sep 23, 2020 844.80 865.20 618.30 634.50 1,598,193 -220.80(-25.82%)
Sep 22, 2020 811.20 884.40 800.10 855.30 1,011,487 +27.90(+3.37%)
Sep 21, 2020 749.10 888.00 721.50 827.40 2,893,179 -198.30(-19.33%)
Sep 18, 2020 1022 1028 983.10 1026 717,630 +10.80(+1.06%)
Sep 17, 2020 976.50 1046 975.00 1015 817,714 +16.50(+1.65%)
Sep 16, 2020 911.70 1048 907.50 998.40 1,556,710 +13.50(+1.37%)
Sep 15, 2020 990.00 1040 961.80 984.90 1,759,541 -88.80(-8.27%)
Sep 14, 2020 915.30 1107 862.50 1074 3,735,433 +109.80(+11.39%)
Sep 11, 2020 1065 1071 923.43 963.90 3,332,713 -163.20(-14.48%)
Sep 10, 2020 1166 1230 1102 1127 2,204,073 -144.00(-11.33%)
Sep 09, 2020 1498 1504 1269 1271 1,714,488 -230.40(-15.34%)
Sep 08, 2020 1380 1637 1273 1502 4,492,430 +435.00(+40.79%)
Sep 04, 2020 1102 1121 984.00 1066 285,363 -17.40(-1.61%)
Sep 03, 2020 1170 1180 1066 1084 347,602 -98.70(-8.35%)
Sep 02, 2020 1216 1247 1146 1183 289,760 -47.40(-3.85%)
Sep 01, 2020 1210 1244 1174 1230 271,383 +5.70(+0.47%)
Aug 31, 2020 1233 1298 1209 1224 378,682 -16.20(-1.31%)
Aug 28, 2020 1170 1258 1158 1240 452,353 +61.20(+5.19%)
Aug 27, 2020 1155 1196 1117 1179 276,351 +14.70(+1.26%)
Aug 26, 2020 1199 1205 1142 1165 228,185 -10.80(-0.92%)
Aug 25, 2020 1163 1199 1143 1175 182,933 +14.70(+1.27%)
Aug 24, 2020 1216 1216 1110 1161 341,234 -20.40(-1.73%)
Aug 21, 2020 1222 1234 1171 1181 297,330 -47.10(-3.83%)
Aug 20, 2020 1251 1272 1206 1228 255,226 -47.70(-3.74%)
Aug 19, 2020 1252 1338 1238 1276 334,407 +23.10(+1.84%)
Aug 18, 2020 1316 1316 1232 1253 309,851 -54.30(-4.15%)
Aug 17, 2020 1386 1400 1255 1307 455,546 -71.70(-5.20%)
Aug 14, 2020 1406 1408 1331 1379 416,460 -0.30(-0.02%)
Aug 13, 2020 1306 1424 1299 1379 792,886 +94.80(+7.38%)
Aug 12, 2020 1260 1309 1242 1284 359,910 +51.30(+4.16%)
Aug 11, 2020 1305 1328 1218 1233 713,864 -111.30(-8.28%)
Aug 10, 2020 1248 1372 1208 1344 1,965,236 +242.70(+22.03%)
Aug 07, 2020 1088 1130 1067 1102 385,063 +12.60(+1.16%)
Aug 06, 2020 1050 1140 1050 1089 658,100 +38.10(+3.63%)
Aug 05, 2020 983.70 1087 964.50 1051 1,080,520 -114.30(-9.81%)
Aug 04, 2020 1162 1194 1068 1165 1,887,280 +70.50(+6.44%)
Aug 03, 2020 952.20 1100 926.10 1095 863,520 +194.70(+21.63%)
Jul 31, 2020 890.40 928.50 876.60 900.00 364,973 +28.20(+3.23%)
Jul 30, 2020 906.00 915.00 870.00 871.80 492,595 -65.10(-6.95%)
Jul 29, 2020 969.60 984.00 908.40 936.90 411,927 -45.60(-4.64%)
Jul 28, 2020 1020 1023 951.30 982.50 366,392 -13.50(-1.36%)
Jul 27, 2020 948.00 1050 933.30 996.00 996,915 +98.40(+10.96%)
Jul 24, 2020 966.90 971.40 876.90 897.60 1,003,900 -120.60(-11.84%)
Jul 23, 2020 1114 1116 1014 1018 635,401 -78.90(-7.19%)
Jul 22, 2020 1190 1191 1085 1097 636,671 -95.40(-8.00%)
Jul 21, 2020 1210 1247 1174 1192 578,858 +39.00(+3.38%)
Jul 20, 2020 1176 1230 1140 1154 1,284,688 -311.70(-21.27%)
Jul 17, 2020 1575 1593 1449 1465 806,913 -110.70(-7.02%)
Jul 16, 2020 1619 1631 1557 1576 360,826 -61.50(-3.76%)
Jul 15, 2020 1558 1668 1558 1637 389,145 +43.20(+2.71%)
Jul 14, 2020 1556 1606 1530 1594 334,046 -24.30(-1.50%)
Jul 13, 2020 1703 1710 1590 1618 440,037 -8.70(-0.53%)
Jul 10, 2020 1648 1672 1564 1627 577,676 -75.30(-4.42%)
Jul 09, 2020 1783 1796 1620 1702 1,252,965 +42.00(+2.53%)
Jul 08, 2020 1397 1663 1351 1660 1,720,324 +412.50(+33.05%)
Jul 07, 2020 1407 1422 1203 1248 889,588 -219.60(-14.96%)
Jul 06, 2020 1767 1771 1439 1468 802,697 -248.10(-14.46%)
Jul 02, 2020 1928 1956 1650 1716 754,503 -261.30(-13.22%)
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.