Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikola Corp (NQ: NKLA )

0.6434 +0.0434 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 7.510 8.030 14,343,742 +0.55(+7.35%)
Jan 28, 2022 7.040 7.500 6.760 7.480 17,790,764 +0.51(+7.32%)
Jan 27, 2022 7.720 7.850 6.930 6.970 23,686,528 -0.69(-9.01%)
Jan 26, 2022 7.680 8.330 7.540 7.660 24,325,208 +0.22(+2.96%)
Jan 25, 2022 7.280 7.540 6.960 7.440 19,545,308 -0.01(-0.13%)
Jan 24, 2022 6.960 7.460 6.590 7.450 30,028,986 +0.15(+2.05%)
Jan 21, 2022 7.890 7.910 7.280 7.300 34,023,672 -0.69(-8.64%)
Jan 20, 2022 8.770 9.005 7.980 7.990 28,340,028 -0.64(-7.42%)
Jan 19, 2022 9.480 9.530 8.510 8.630 31,451,312 -0.60(-6.50%)
Jan 18, 2022 9.900 10.03 9.170 9.230 23,337,386 -0.85(-8.43%)
Jan 14, 2022 10.08 0 -0.12(-1.18%)
Jan 13, 2022 11.09 11.45 10.17 10.20 31,257,508 -0.24(-2.30%)
Jan 12, 2022 10.71 11.00 10.43 10.44 12,745,534 -0.31(-2.88%)
Jan 11, 2022 10.06 10.90 9.920 10.75 19,984,868 +0.82(+8.26%)
Jan 10, 2022 10.31 10.37 9.770 9.930 20,164,094 -0.69(-6.50%)
Jan 07, 2022 10.21 10.76 10.11 10.62 14,325,361 +0.41(+4.02%)
Jan 06, 2022 10.23 10.80 9.645 10.21 25,990,356 +0.33(+3.34%)
Jan 05, 2022 10.68 11.51 9.850 9.880 36,155,952 -0.44(-4.26%)
Jan 04, 2022 10.22 10.39 9.835 10.32 11,074,794 +0.08(+0.78%)
Jan 03, 2022 10.02 10.32 9.750 10.24 12,387,348 +0.37(+3.75%)
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%)
Oct 01, 2021 10.78 11.07 10.52 10.62 6,713,872 -0.05(-0.47%)
Sep 30, 2021 10.67 10.96 10.61 10.67 6,687,811 +0.07(+0.66%)
Sep 29, 2021 11.23 11.54 10.55 10.60 10,932,772 -0.38(-3.46%)
Sep 28, 2021 11.83 12.03 10.95 10.98 10,807,208 -0.97(-8.12%)
Sep 27, 2021 11.66 12.26 11.47 11.95 11,633,364 +0.29(+2.49%)
Sep 24, 2021 11.28 11.90 11.21 11.66 11,799,841 +0.26(+2.28%)
Sep 23, 2021 11.10 11.55 10.81 11.40 9,967,615 +0.35(+3.17%)
Sep 22, 2021 10.65 11.08 10.61 11.05 8,170,606 +0.34(+3.17%)
Sep 21, 2021 10.57 10.87 10.48 10.71 7,549,480 +0.11(+1.04%)
Sep 20, 2021 10.39 10.67 10.13 10.60 10,656,611 -0.09(-0.84%)
Sep 17, 2021 10.27 10.70 10.18 10.69 18,480,006 +0.37(+3.59%)
Sep 16, 2021 9.750 10.35 9.620 10.32 13,682,581 +0.56(+5.74%)
Sep 15, 2021 10.16 10.16 9.565 9.760 15,076,492 -0.15(-1.51%)
Sep 14, 2021 9.960 10.34 9.745 9.910 8,766,456 -0.12(-1.20%)
Sep 13, 2021 9.750 10.19 9.520 10.03 10,741,786 +0.37(+3.83%)
Sep 10, 2021 9.940 9.996 9.660 9.660 9,302,880 -0.19(-1.93%)
Sep 09, 2021 10.00 10.28 9.820 9.850 10,795,076 -0.10(-1.01%)
Sep 08, 2021 10.64 10.70 9.920 9.950 12,972,529 -0.77(-7.18%)
Sep 07, 2021 10.55 11.01 10.36 10.72 10,547,455 +0.26(+2.49%)
Sep 03, 2021 10.72 10.75 10.35 10.46 8,625,934 -0.19(-1.78%)
Sep 02, 2021 11.43 11.45 10.65 10.65 17,243,648 -0.11(-1.02%)
Sep 01, 2021 10.33 11.04 10.30 10.76 14,044,719 +0.33(+3.16%)
Aug 31, 2021 10.02 10.55 10.02 10.43 10,177,562 +0.42(+4.20%)
Aug 30, 2021 10.28 10.34 9.800 10.01 8,279,474 -0.12(-1.18%)
Aug 27, 2021 10.16 10.18 9.910 10.13 7,703,068 +0.01(+0.10%)
Aug 26, 2021 9.820 10.48 9.740 10.12 12,308,528 +0.29(+2.95%)
Aug 25, 2021 10.10 10.17 9.760 9.830 11,560,016 -0.43(-4.19%)
Aug 24, 2021 9.940 10.43 9.620 10.26 14,953,797 +0.43(+4.37%)
Aug 23, 2021 9.560 9.905 9.380 9.830 9,067,377 +0.39(+4.13%)
Aug 20, 2021 9.100 9.820 9.080 9.440 11,660,560 +0.35(+3.85%)
Aug 19, 2021 9.870 9.940 9.040 9.090 12,946,015 -0.72(-7.34%)
Aug 18, 2021 9.830 9.938 9.370 9.810 10,682,913 +0.08(+0.82%)
Aug 17, 2021 9.190 9.850 9.030 9.730 18,735,098 +0.60(+6.57%)
Aug 16, 2021 9.480 9.500 9.020 9.130 14,860,664 -0.40(-4.20%)
Aug 13, 2021 9.960 9.970 9.360 9.530 17,636,698 -0.42(-4.22%)
Aug 12, 2021 10.14 10.18 9.840 9.950 13,760,671 -0.05(-0.50%)
Aug 11, 2021 10.45 10.45 9.910 10.00 21,471,812 -0.40(-3.85%)
Aug 10, 2021 11.28 11.55 10.36 10.40 20,225,966 -0.56(-5.11%)
Aug 09, 2021 10.12 11.12 10.11 10.96 13,158,671 +0.68(+6.61%)
Aug 06, 2021 10.20 10.33 9.850 10.28 20,877,364 +0.13(+1.28%)
Aug 05, 2021 10.77 10.77 10.10 10.15 18,946,304 -0.45(-4.25%)
Aug 04, 2021 10.29 11.15 10.14 10.60 18,605,346 +0.39(+3.82%)
Aug 03, 2021 11.27 11.34 10.20 10.21 30,783,540 -0.97(-8.68%)
Aug 02, 2021 11.98 12.08 11.14 11.18 18,239,432 -0.69(-5.81%)
Jul 30, 2021 11.90 12.57 11.79 11.87 16,559,185 -0.16(-1.33%)
Jul 29, 2021 13.10 13.29 12.00 12.03 29,425,960 -2.16(-15.22%)
Jul 28, 2021 13.43 14.30 13.42 14.19 6,544,472 +0.96(+7.26%)
Jul 27, 2021 14.06 14.12 13.08 13.23 6,905,884 -0.82(-5.84%)
Jul 26, 2021 13.88 14.55 13.75 14.05 5,077,561 +0.06(+0.43%)
Jul 23, 2021 14.04 14.20 13.62 13.99 5,623,486 -0.18(-1.27%)
Jul 22, 2021 14.82 14.98 14.08 14.17 4,401,913 -0.67(-4.51%)
Jul 21, 2021 14.32 14.96 14.23 14.84 5,729,066 +0.55(+3.85%)
Jul 20, 2021 13.81 14.33 13.33 14.29 6,583,365 +0.39(+2.81%)
Jul 19, 2021 13.60 13.95 13.25 13.90 6,439,733 -0.06(-0.43%)
Jul 16, 2021 14.34 14.46 13.69 13.96 6,281,917 -0.30(-2.10%)
Jul 15, 2021 14.04 15.13 13.89 14.26 10,635,651 +0.37(+2.66%)
Jul 14, 2021 14.48 14.74 13.78 13.89 7,664,332 -0.43(-3.00%)
Jul 13, 2021 15.00 15.10 14.28 14.32 6,006,292 -0.73(-4.85%)
Jul 12, 2021 15.40 15.64 14.71 15.05 5,292,283 -0.15(-0.99%)
Jul 09, 2021 15.15 15.35 14.88 15.20 5,305,821 +0.13(+0.86%)
Jul 08, 2021 14.73 15.64 14.57 15.07 9,382,019 -0.21(-1.37%)
Jul 07, 2021 16.36 16.49 14.90 15.28 12,790,931 -1.11(-6.77%)
Jul 06, 2021 16.71 16.86 16.21 16.39 5,034,242 -0.05(-0.30%)
Jul 02, 2021 17.15 17.25 16.36 16.44 7,114,197 -0.55(-3.24%)
Jul 01, 2021 17.88 17.97 16.79 16.99 9,115,921 -1.07(-5.92%)
Jun 30, 2021 17.70 18.56 17.36 18.06 8,514,820 +0.34(+1.92%)
Jun 29, 2021 19.01 19.06 17.58 17.72 9,368,015 -1.21(-6.39%)
Jun 28, 2021 18.29 19.44 18.27 18.93 12,672,883 +0.83(+4.59%)
Jun 25, 2021 18.19 18.62 17.83 18.10 33,918,792 -0.14(-0.77%)
Jun 24, 2021 18.25 18.93 17.90 18.24 10,978,698 +0.18(+1.00%)
Jun 23, 2021 17.75 18.70 17.56 18.06 16,349,352 +0.74(+4.27%)
Jun 22, 2021 15.78 17.46 15.78 17.32 10,891,840 +1.18(+7.31%)
Jun 21, 2021 16.44 16.50 15.59 16.14 7,878,057 -0.37(-2.24%)
Jun 18, 2021 16.88 17.15 16.25 16.51 8,362,835 -0.50(-2.94%)
Jun 17, 2021 16.08 17.17 16.02 17.01 12,254,004 +1.25(+7.93%)
Jun 16, 2021 15.75 16.19 15.46 15.76 7,874,085 +0.16(+1.03%)
Jun 15, 2021 17.18 17.24 15.42 15.60 14,800,456 -1.61(-9.36%)
Jun 14, 2021 17.12 17.78 16.83 17.21 7,797,491 -0.34(-1.94%)
Jun 11, 2021 16.92 17.75 16.72 17.55 8,240,356 +0.75(+4.46%)
Jun 10, 2021 17.49 17.78 16.72 16.80 8,928,158 -0.69(-3.95%)
Jun 09, 2021 18.37 18.79 17.06 17.49 14,165,246 -1.06(-5.71%)
Jun 08, 2021 17.93 19.13 17.80 18.55 18,895,816 +0.90(+5.10%)
Jun 07, 2021 17.05 18.14 16.58 17.65 10,619,568 +0.66(+3.88%)
Jun 04, 2021 17.18 17.35 16.55 16.99 8,231,546 +0.11(+0.65%)
Jun 03, 2021 17.93 19.52 16.76 16.88 20,950,988 -1.46(-7.96%)
Jun 02, 2021 15.62 18.40 15.46 18.34 29,255,960 +2.90(+18.78%)
Jun 01, 2021 15.39 15.70 14.85 15.44 7,914,618 +0.48(+3.21%)
May 28, 2021 15.06 16.21 14.70 14.96 18,517,588 -0.53(-3.42%)
May 27, 2021 12.86 15.56 12.86 15.49 26,317,014 +2.49(+19.15%)
May 26, 2021 12.41 13.05 12.30 13.00 8,629,251 +0.68(+5.52%)
May 25, 2021 12.04 12.50 11.86 12.32 7,482,383 +0.22(+1.82%)
May 24, 2021 12.05 12.32 11.81 12.10 7,616,801 +0.12(+1.00%)
May 21, 2021 12.82 12.93 11.97 11.98 11,999,327 -0.79(-6.19%)
May 20, 2021 13.08 13.09 12.42 12.77 9,994,790 -0.13(-1.01%)
May 19, 2021 13.20 13.41 12.67 12.90 13,363,877 -0.85(-6.18%)
May 18, 2021 13.35 14.15 13.07 13.75 16,119,336 +0.79(+6.10%)
May 17, 2021 12.23 13.46 12.18 12.96 16,093,075 +0.84(+6.93%)
May 14, 2021 12.00 12.68 11.57 12.12 11,610,262 +0.24(+2.02%)
May 13, 2021 12.50 12.78 11.53 11.88 12,129,856 -0.69(-5.49%)
May 12, 2021 11.62 12.65 11.28 12.57 14,774,667 +0.74(+6.26%)
May 11, 2021 10.67 11.94 10.55 11.83 11,824,277 +0.57(+5.06%)
May 10, 2021 11.55 11.71 10.90 11.26 9,946,003 -0.24(-2.09%)
May 07, 2021 10.24 11.62 10.20 11.50 19,111,692 +1.36(+13.41%)
May 06, 2021 11.10 11.24 9.910 10.14 15,891,217 -0.28(-2.69%)
May 05, 2021 10.99 10.99 10.33 10.42 6,575,062 -0.39(-3.61%)
May 04, 2021 10.79 10.89 10.37 10.81 7,378,970 -0.19(-1.73%)
May 03, 2021 11.69 11.71 10.97 11.00 8,553,787 -0.57(-4.93%)
Apr 30, 2021 11.65 12.15 11.55 11.57 10,002,800 -0.31(-2.61%)
Apr 29, 2021 12.25 12.45 11.68 11.88 9,641,128 -0.24(-1.98%)
Apr 28, 2021 12.34 12.55 12.08 12.12 10,386,277 -0.21(-1.70%)
Apr 27, 2021 12.55 12.90 12.16 12.33 14,015,996 -0.02(-0.16%)
Apr 26, 2021 11.55 12.56 11.29 12.35 21,350,762 +0.80(+6.97%)
Apr 23, 2021 12.34 12.68 11.34 11.54 29,616,800 -0.22(-1.91%)
Apr 22, 2021 10.99 12.79 10.30 11.77 82,834,632 +1.48(+14.38%)
Apr 21, 2021 9.650 10.54 9.370 10.29 15,487,573 +0.64(+6.63%)
Apr 20, 2021 10.04 10.35 9.570 9.650 17,286,328 -0.64(-6.22%)
Apr 19, 2021 10.90 10.93 10.19 10.29 13,404,389 -0.69(-6.28%)
Apr 16, 2021 10.61 11.05 10.37 10.98 13,254,000 +0.35(+3.29%)
Apr 15, 2021 11.88 11.91 10.61 10.63 23,439,772 -1.12(-9.53%)
Apr 14, 2021 12.60 12.60 11.70 11.75 12,935,382 -0.30(-2.49%)
Apr 13, 2021 11.67 12.18 11.55 12.05 11,962,257 +0.21(+1.77%)
Apr 12, 2021 12.73 12.74 11.63 11.84 14,528,040 -0.96(-7.50%)
Apr 09, 2021 12.70 12.86 12.44 12.80 7,849,800 +0.09(+0.71%)
Apr 08, 2021 12.70 13.04 12.35 12.71 12,169,418 +0.42(+3.42%)
Apr 07, 2021 13.19 13.64 12.21 12.29 19,617,460 -0.93(-7.03%)
Apr 06, 2021 13.00 13.36 12.62 13.22 13,056,433 +0.39(+3.04%)
Apr 05, 2021 14.02 14.06 12.74 12.83 22,417,764 -1.08(-7.76%)
Apr 01, 2021 14.23 14.75 13.75 13.91 14,084,600 +0.02(+0.14%)
Mar 31, 2021 14.14 14.46 13.83 13.89 11,968,635 -0.15(-1.07%)
Mar 30, 2021 13.76 14.06 13.23 14.04 9,118,148 +0.25(+1.81%)
Mar 29, 2021 14.23 14.24 13.65 13.79 8,406,771 -0.36(-2.54%)
Mar 26, 2021 14.62 14.89 13.61 14.15 9,522,400 -0.05(-0.35%)
Mar 25, 2021 13.66 14.29 13.18 14.20 14,213,686 +0.14(+1.00%)
Mar 24, 2021 15.20 15.20 14.05 14.06 10,688,728 -0.94(-6.27%)
Mar 23, 2021 15.61 15.80 14.84 15.00 8,617,644 -0.55(-3.54%)
Mar 22, 2021 15.67 16.36 15.50 15.55 9,984,200 +0.13(+0.84%)
Mar 19, 2021 15.04 15.50 14.70 15.42 10,274,200 +0.64(+4.33%)
Mar 18, 2021 15.76 15.85 14.72 14.78 18,756,664 -1.61(-9.82%)
Mar 17, 2021 15.68 16.49 15.35 16.39 8,656,163 +0.54(+3.41%)
Mar 16, 2021 16.36 16.39 15.60 15.85 14,359,661 -1.21(-7.09%)
Mar 15, 2021 17.07 17.37 16.56 17.06 8,198,098 +0.04(+0.24%)
Mar 12, 2021 16.51 17.06 16.26 17.02 6,753,900 -0.07(-0.41%)
Mar 11, 2021 16.41 17.19 16.11 17.09 10,655,210 +1.09(+6.81%)
Mar 10, 2021 16.46 16.53 15.58 16.00 11,123,858 +0.15(+0.95%)
Mar 09, 2021 15.35 16.17 15.08 15.85 11,573,544 +1.23(+8.41%)
Mar 08, 2021 15.15 15.68 14.50 14.62 11,844,963 -0.28(-1.88%)
Mar 05, 2021 16.17 16.18 14.05 14.90 18,922,500 -1.13(-7.05%)
Mar 04, 2021 16.45 16.87 15.28 16.03 15,422,274 -0.51(-3.08%)
Mar 03, 2021 18.03 18.26 16.52 16.54 13,995,031 -1.35(-7.55%)
Mar 02, 2021 18.47 18.96 17.85 17.89 9,806,429 -0.23(-1.27%)
Mar 01, 2021 18.52 18.92 18.10 18.12 10,302,446 +0.02(+0.11%)
Feb 26, 2021 19.49 19.56 17.80 18.10 15,403,400 -1.62(-8.22%)
Feb 25, 2021 21.13 21.40 19.50 19.72 8,633,807 -1.44(-6.81%)
Feb 24, 2021 19.92 21.17 19.75 21.16 6,238,755 +1.47(+7.47%)
Feb 23, 2021 19.96 20.00 18.09 19.69 9,909,944 -1.23(-5.88%)
Feb 22, 2021 21.04 22.04 20.81 20.92 5,967,614 -0.44(-2.06%)
Feb 19, 2021 20.56 21.58 20.41 21.36 6,196,500 +1.00(+4.91%)
Feb 18, 2021 20.95 21.45 20.22 20.36 7,650,771 -1.36(-6.26%)
Feb 17, 2021 21.77 21.80 20.80 21.72 7,719,116 -0.22(-1.00%)
Feb 16, 2021 22.06 23.08 21.85 21.94 8,660,575 +0.11(+0.50%)
Feb 12, 2021 22.30 22.36 21.62 21.83 7,128,500 -0.79(-3.49%)
Feb 11, 2021 23.06 23.44 22.06 22.62 7,151,098 -0.35(-1.52%)
Feb 10, 2021 22.77 24.14 22.43 22.97 9,945,481 +0.07(+0.31%)
Feb 09, 2021 23.12 23.32 22.26 22.90 13,046,643 -0.60(-2.55%)
Feb 08, 2021 23.51 23.98 23.17 23.50 7,936,242 -0.10(-0.42%)
Feb 05, 2021 24.75 24.92 23.00 23.60 8,481,300 -0.82(-3.36%)
Feb 04, 2021 24.46 25.23 23.82 24.42 8,223,819 -0.01(-0.04%)
Feb 03, 2021 23.09 24.98 23.01 24.43 12,015,770 +1.43(+6.22%)
Feb 02, 2021 23.74 23.97 22.56 23.00 8,464,884 -0.51(-2.17%)
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.