Skip to main content

Nikola Corp (NQ: NKLA )

1.040 +0.131 (+14.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.08 10.61 9.850 9.870 10,763,202 -0.32(-3.14%)
Dec 30, 2021 9.820 10.37 9.760 10.19 12,206,322 +0.31(+3.14%)
Dec 29, 2021 10.42 10.49 9.750 9.880 16,564,247 -0.67(-6.35%)
Dec 28, 2021 10.69 11.34 10.49 10.55 15,956,699 -0.23(-2.13%)
Dec 27, 2021 11.89 11.91 10.64 10.78 37,192,000 -0.31(-2.80%)
Dec 23, 2021 9.870 11.50 9.790 11.09 66,251,136 +1.69(+17.98%)
Dec 22, 2021 9.490 9.500 9.170 9.400 10,820,337 -0.02(-0.21%)
Dec 21, 2021 9.410 9.520 9.130 9.420 12,961,493 +0.17(+1.84%)
Dec 20, 2021 9.810 9.980 9.100 9.250 12,999,088 -0.73(-7.31%)
Dec 17, 2021 9.280 10.29 8.860 9.980 19,058,704 +0.66(+7.08%)
Dec 16, 2021 9.750 9.900 9.160 9.320 8,989,528 -0.39(-4.02%)
Dec 15, 2021 9.500 9.757 9.140 9.710 8,676,083 +0.20(+2.10%)
Dec 14, 2021 9.320 9.770 9.320 9.510 8,030,094 +0.00(+0.00%)
Dec 13, 2021 9.800 9.830 9.300 9.510 7,549,938 -0.21(-2.16%)
Dec 10, 2021 9.980 10.20 9.670 9.720 7,377,309 -0.22(-2.21%)
Dec 09, 2021 10.26 10.44 9.850 9.940 6,713,635 -0.41(-3.96%)
Dec 08, 2021 10.26 10.54 10.02 10.35 6,105,611 +0.06(+0.58%)
Dec 07, 2021 10.07 10.53 10.07 10.29 8,345,023 +0.41(+4.15%)
Dec 06, 2021 9.290 10.03 9.060 9.880 9,940,449 +0.43(+4.55%)
Dec 03, 2021 9.910 9.960 9.220 9.450 14,740,888 -0.43(-4.35%)
Dec 02, 2021 9.580 9.980 9.390 9.880 10,981,834 +0.38(+4.00%)
Dec 01, 2021 10.34 10.44 9.500 9.500 13,056,031 -0.72(-7.05%)
Nov 30, 2021 10.23 10.72 9.870 10.22 15,200,679 -0.01(-0.10%)
Nov 29, 2021 10.50 10.52 9.980 10.23 12,465,828 -0.23(-2.20%)
Nov 26, 2021 10.25 10.52 10.02 10.46 7,509,464 -0.21(-1.97%)
Nov 24, 2021 10.50 10.85 10.16 10.67 10,404,321 +0.26(+2.50%)
Nov 23, 2021 11.09 11.15 10.12 10.41 18,233,058 -0.72(-6.47%)
Nov 22, 2021 11.97 12.03 10.90 11.13 16,170,196 -0.73(-6.16%)
Nov 19, 2021 12.20 12.20 11.82 11.86 13,580,033 -0.53(-4.28%)
Nov 18, 2021 13.31 12.50 12.32 12.39 9,434,032 -1.00(-7.47%)
Nov 17, 2021 13.14 13.94 12.98 13.39 8,317,602 +0.03(+0.22%)
Nov 16, 2021 13.67 13.67 12.95 13.36 10,337,682 -0.37(-2.69%)
Nov 15, 2021 14.02 14.13 13.40 13.73 8,218,583 -0.25(-1.79%)
Nov 12, 2021 14.35 14.40 13.72 13.98 8,582,699 -0.38(-2.65%)
Nov 11, 2021 14.11 14.80 13.60 14.36 10,834,255 +0.52(+3.76%)
Nov 10, 2021 13.99 13.84 11,956,318 -0.48(-3.35%)
Nov 09, 2021 14.40 14.43 13.45 14.32 15,021,579 -0.20(-1.38%)
Nov 08, 2021 13.53 14.70 13.33 14.52 17,784,776 +1.38(+10.50%)
Nov 05, 2021 14.53 14.53 12.66 13.14 26,932,236 -2.30(-14.90%)
Nov 04, 2021 13.36 15.56 12.77 15.44 44,799,516 +2.73(+21.48%)
Nov 03, 2021 12.39 12.92 12.27 12.71 10,559,136 +0.16(+1.27%)
Nov 02, 2021 12.66 13.11 12.15 12.55 13,131,878 +0.05(+0.40%)
Nov 01, 2021 12.03 12.85 12.81 12.50 15,036,987 +0.70(+5.93%)
Oct 29, 2021 11.31 11.97 11.30 11.80 11,632,983 +0.37(+3.24%)
Oct 28, 2021 10.67 11.65 11.43 14,046,806 +0.84(+7.93%)
Oct 27, 2021 10.88 10.98 10.54 10.59 5,246,921 -0.25(-2.31%)
Oct 26, 2021 11.04 10.84 9,972,044 -0.14(-1.28%)
Oct 25, 2021 10.66 11.14 10.58 10.98 7,241,243 +0.38(+3.58%)
Oct 22, 2021 11.02 11.02 10.45 10.60 7,385,047 -0.48(-4.33%)
Oct 21, 2021 11.09 11.45 10.99 11.08 5,807,963 -0.07(-0.63%)
Oct 20, 2021 11.38 11.39 11.01 11.15 7,254,815 -0.33(-2.87%)
Oct 19, 2021 10.96 11.82 10.86 11.48 9,769,888 +0.52(+4.74%)
Oct 18, 2021 11.06 11.29 10.86 10.96 5,925,994 -0.20(-1.79%)
Oct 15, 2021 11.23 11.51 11.02 11.16 5,979,876 -0.03(-0.27%)
Oct 14, 2021 11.71 11.88 11.09 11.19 8,646,233 -0.16(-1.41%)
Oct 13, 2021 11.36 11.48 11.12 11.35 5,318,671 -0.01(-0.09%)
Oct 12, 2021 10.57 11.43 10.49 11.36 10,077,403 +0.81(+7.68%)
Oct 11, 2021 10.62 10.88 10.48 10.55 4,395,966 -0.13(-1.22%)
Oct 08, 2021 10.70 10.94 10.57 10.68 4,919,829 +0.01(+0.09%)
Oct 07, 2021 10.43 11.04 10.36 10.67 10,146,843 +0.46(+4.51%)
Oct 06, 2021 10.00 10.38 9.870 10.21 7,563,020 +0.09(+0.89%)
Oct 05, 2021 10.16 10.38 10.03 10.12 7,531,172 -0.05(-0.49%)
Oct 04, 2021 10.58 10.62 9.911 10.17 10,242,416 -0.45(-4.24%)
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.