Nikola Corp (NQ: NKLA )

28.51 UNCHANGED
Streaming Delayed Price Updated: 4:32 AM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 86,795,375 -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 46,701,303 +0.45(+1.37%)
Sep 15, 2020 33.00 34.66 32.06 32.83 52,786,231 -2.96(-8.27%)
Sep 14, 2020 30.51 36.90 28.75 35.79 112,062,990 +3.66(+11.39%)
Sep 11, 2020 35.50 35.69 30.78 32.13 99,981,394 -5.44(-14.48%)
Sep 10, 2020 38.85 41.00 36.75 37.57 66,122,206 -4.80(-11.33%)
Sep 09, 2020 49.93 50.15 42.31 42.37 51,434,650 -7.68(-15.34%)
Sep 08, 2020 46.00 54.56 42.44 50.05 134,772,901 +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 58,957,087 +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 32,415,619 -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 25,905,615 +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 17,365,743 +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 37,588,955 +1.40(+2.53%)
Jul 08, 2020 46.58 55.43 45.03 55.35 51,609,735 +13.75(+33.05%)
Jul 07, 2020 46.89 47.39 40.10 41.60 26,687,651 -7.32(-14.96%)
Jul 06, 2020 58.90 59.03 47.97 48.92 24,080,923 -8.27(-14.46%)
Jul 02, 2020 64.27 65.20 55.00 57.19 22,635,100 -8.71(-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.