Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Tesla, Inc.
(NQ:
TSLA
)
177.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2010
1.347
1.363
1.303
1.329
6,402,449
-0.03(-2.02%)
Jul 29, 2010
1.385
1.392
1.333
1.357
9,238,650
-0.02(-1.79%)
Jul 28, 2010
1.370
1.393
1.367
1.381
7,007,744
+0.01(+0.83%)
Jul 27, 2010
1.394
1.412
1.351
1.370
9,295,125
-0.03(-1.91%)
Jul 26, 2010
1.433
1.433
1.353
1.397
13,832,669
-0.02(-1.60%)
Jul 23, 2010
1.413
1.437
1.404
1.419
9,810,734
+0.02(+1.38%)
Jul 22, 2010
1.367
1.417
1.358
1.400
14,366,564
+0.05(+3.86%)
Jul 21, 2010
1.377
1.393
1.300
1.348
18,786,630
-0.01(-0.39%)
Jul 20, 2010
1.457
1.457
1.337
1.353
27,374,308
-0.11(-7.35%)
Jul 19, 2010
1.425
1.483
1.395
1.461
37,254,780
+0.08(+6.15%)
Jul 16, 2010
1.380
1.420
1.337
1.376
39,318,148
+0.05(+3.77%)
Jul 15, 2010
1.329
1.433
1.267
1.326
56,140,872
+0.00(+0.25%)
Jul 14, 2010
1.196
1.343
1.184
1.323
62,898,148
+0.11(+9.37%)
Jul 13, 2010
1.160
1.243
1.127
1.209
40,152,896
+0.07(+6.39%)
Jul 12, 2010
1.197
1.205
1.133
1.137
32,990,428
-0.02(-2.01%)
Jul 09, 2010
1.172
1.193
1.103
1.160
60,879,088
-0.00(-0.34%)
Jul 08, 2010
1.076
1.168
1.038
1.164
115,666,776
+0.11(+10.51%)
Jul 07, 2010
1.093
1.109
0.9987
1.053
103,758,952
-0.02(-1.92%)
Jul 06, 2010
1.333
1.333
1.055
1.074
102,939,144
-0.21(-16.09%)
Jul 02, 2010
1.533
1.540
1.247
1.280
77,127,104
-0.18(-12.57%)
Jul 01, 2010
1.667
1.728
1.351
1.464
123,281,832
-0.12(-7.85%)
Jun 30, 2010
1.719
2.028
1.553
1.589
257,706,016
-0.00(-0.25%)
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
.