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

Nikola Corp (NQ: NKLA )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 7.440 7.635 7.160 7.180 7,395,540 -0.21(-2.84%)
Apr 28, 2022 7.640 7.683 7.040 7.390 8,970,176 -0.07(-0.94%)
Apr 27, 2022 7.650 7.880 7.310 7.460 8,924,072 -0.20(-2.61%)
Apr 26, 2022 7.980 8.001 7.510 7.660 7,568,610 -0.31(-3.89%)
Apr 25, 2022 7.560 8.000 7.510 7.970 7,841,696 +0.29(+3.78%)
Apr 22, 2022 7.470 7.785 7.290 7.680 7,214,506 +0.18(+2.40%)
Apr 21, 2022 8.020 8.240 7.480 7.500 8,634,911 -0.34(-4.34%)
Apr 20, 2022 8.000 8.190 7.750 7.840 6,265,366 -0.16(-2.00%)
Apr 19, 2022 7.830 8.090 7.665 8.000 5,460,790 +0.17(+2.17%)
Apr 18, 2022 8.020 8.020 7.700 7.830 7,265,184 -0.19(-2.37%)
Apr 14, 2022 8.170 8.230 7.980 8.020 6,871,479 -0.23(-2.79%)
Apr 13, 2022 8.130 8.480 7.940 8.250 7,463,329 +0.12(+1.48%)
Apr 12, 2022 8.460 8.620 8.010 8.130 9,405,556 -0.22(-2.63%)
Apr 11, 2022 8.280 8.650 8.060 8.350 8,448,705 -0.08(-0.95%)
Apr 08, 2022 8.920 8.960 8.390 8.430 7,788,265 -0.45(-5.07%)
Apr 07, 2022 9.280 9.340 8.720 8.880 11,021,199 -0.40(-4.31%)
Apr 06, 2022 9.750 9.880 9.230 9.280 11,924,378 -0.72(-7.20%)
Apr 05, 2022 10.45 10.53 9.970 10.00 7,479,481 -0.53(-5.03%)
Apr 04, 2022 9.860 10.77 9.750 10.53 10,627,266 +0.50(+4.99%)
Apr 01, 2022 10.72 10.88 9.935 10.03 12,952,071 -0.68(-6.35%)
Mar 31, 2022 11.13 11.14 10.42 10.71 11,036,504 -0.41(-3.69%)
Mar 30, 2022 11.14 11.87 10.95 11.12 15,520,059 -0.21(-1.85%)
Mar 29, 2022 10.53 11.47 10.34 11.33 25,231,262 +0.93(+8.94%)
Mar 28, 2022 10.12 10.56 9.900 10.40 12,797,856 +0.29(+2.87%)
Mar 25, 2022 9.630 10.17 9.430 10.11 18,627,150 +0.45(+4.66%)
Mar 24, 2022 10.74 10.90 9.360 9.660 60,993,008 +0.52(+5.69%)
Mar 23, 2022 9.150 9.475 9.020 9.140 8,468,534 -0.06(-0.65%)
Mar 22, 2022 8.810 9.440 8.790 9.200 9,395,486 +0.35(+3.95%)
Mar 21, 2022 8.850 9.115 8.640 8.850 8,865,745 -0.02(-0.23%)
Mar 18, 2022 8.550 8.955 8.540 8.870 10,600,372 +0.25(+2.90%)
Mar 17, 2022 7.850 8.620 7.850 8.620 11,274,166 +0.48(+5.90%)
Mar 16, 2022 7.410 8.140 7.350 8.140 17,485,494 +0.83(+11.35%)
Mar 15, 2022 6.960 7.340 6.660 7.310 14,865,395 +0.44(+6.40%)
Mar 14, 2022 7.300 7.345 6.820 6.870 13,042,133 -0.65(-8.64%)
Mar 11, 2022 8.020 8.230 7.465 7.520 11,696,516 -0.44(-5.53%)
Mar 10, 2022 7.750 7.550 7.960 8,972,402 +0.09(+1.14%)
Mar 09, 2022 7.760 8.040 7.665 7.870 10,955,114 +0.32(+4.24%)
Mar 08, 2022 6.620 7.815 6.600 7.550 22,591,700 +0.91(+13.70%)
Mar 07, 2022 6.750 6.900 6.460 6.640 14,653,701 +0.00(+0.00%)
Mar 04, 2022 7.120 7.320 6.600 6.640 19,839,322 -0.58(-8.03%)
Mar 03, 2022 7.550 7.590 7.175 7.220 7,776,115 -0.33(-4.37%)
Mar 02, 2022 7.670 7.800 7.380 7.550 10,181,430 -0.11(-1.44%)
Mar 01, 2022 7.790 7.820 7.300 7.660 14,005,526 -0.24(-3.04%)
Feb 28, 2022 7.860 8.020 7.622 7.900 14,012,030 +0.00(+0.00%)
Feb 25, 2022 8.050 8.100 7.785 7.900 15,655,587 -0.14(-1.74%)
Feb 24, 2022 6.450 8.060 6.420 8.040 26,549,368 +1.21(+17.72%)
Feb 23, 2022 7.530 7.575 6.820 6.830 13,368,178 -0.56(-7.58%)
Feb 22, 2022 7.770 8.070 7.350 7.390 10,399,733 -0.53(-6.69%)
Feb 18, 2022 7.920 0 -0.16(-1.98%)
Feb 17, 2022 8.340 8.580 8.040 8.080 7,612,746 -0.37(-4.38%)
Feb 16, 2022 8.380 8.570 8.170 8.450 7,991,232 -0.05(-0.59%)
Feb 15, 2022 8.210 8.610 8.100 8.500 9,827,181 +0.48(+5.99%)
Feb 14, 2022 7.680 8.340 7.630 8.020 12,190,192 +0.23(+2.95%)
Feb 11, 2022 7.880 8.160 7.730 7.790 9,399,512 -0.14(-1.77%)
Feb 10, 2022 7.860 8.370 7.840 7.930 10,927,612 -0.16(-1.98%)
Feb 09, 2022 7.790 8.170 7.721 8.090 10,276,073 +0.35(+4.52%)
Feb 08, 2022 7.570 8.090 7.300 7.740 17,400,036 +0.21(+2.79%)
Feb 07, 2022 7.800 7.940 7.430 7.530 14,258,694 -0.16(-2.08%)
Feb 04, 2022 7.510 7.800 7.280 7.690 9,866,268 +0.31(+4.20%)
Feb 03, 2022 7.680 7.370 7.380 13,432,194 -0.49(-6.23%)
Feb 02, 2022 8.320 8.360 7.780 7.870 14,124,380 -0.50(-5.97%)
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.