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

Nikola Corp (NQ: NKLA )

0.6200 -0.0153 (-2.41%)
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 (%)
Jul 29, 2022 6.320 6.340 6.020 6.220 5,831,498 -0.16(-2.51%)
Jul 28, 2022 6.100 6.885 6.075 6.380 12,202,490 +0.46(+7.77%)
Jul 27, 2022 5.850 5.980 5.630 5.920 5,442,768 +0.17(+2.96%)
Jul 26, 2022 5.680 5.850 5.580 5.750 4,066,800 -0.02(-0.35%)
Jul 25, 2022 5.930 5.930 5.690 5.770 4,155,489 -0.12(-2.04%)
Jul 22, 2022 6.300 6.370 5.810 5.890 6,061,445 -0.43(-6.80%)
Jul 21, 2022 5.820 6.340 5.750 6.320 9,436,869 +0.43(+7.30%)
Jul 20, 2022 5.660 6.010 5.630 5.890 8,715,897 +0.25(+4.43%)
Jul 19, 2022 5.700 5.810 5.555 5.640 6,169,538 +0.04(+0.71%)
Jul 18, 2022 5.570 5.810 5.500 5.600 7,430,315 +0.19(+3.51%)
Jul 15, 2022 5.380 5.440 5.151 5.410 4,729,103 +0.12(+2.27%)
Jul 14, 2022 5.170 5.340 5.080 5.290 5,167,062 -0.02(-0.38%)
Jul 13, 2022 5.020 5.380 4.980 5.310 5,600,786 +0.12(+2.31%)
Jul 12, 2022 5.130 5.320 5.070 5.190 4,787,165 +0.05(+0.97%)
Jul 11, 2022 5.440 5.470 5.110 5.140 5,503,580 -0.35(-6.38%)
Jul 08, 2022 5.310 5.555 5.220 5.490 5,984,108 +0.07(+1.29%)
Jul 07, 2022 5.200 5.450 5.130 5.420 8,171,445 +0.24(+4.63%)
Jul 06, 2022 5.050 5.240 4.950 5.180 8,035,015 -0.01(-0.19%)
Jul 05, 2022 4.650 5.220 4.415 5.190 13,763,786 +0.47(+9.96%)
Jul 01, 2022 4.830 4.910 4.610 4.720 7,226,805 -0.04(-0.84%)
Jun 30, 2022 4.780 4.940 4.610 4.760 11,529,812 +0.04(+0.85%)
Jun 29, 2022 5.030 5.040 4.670 4.720 16,052,595 -0.36(-7.09%)
Jun 28, 2022 5.380 5.450 5.050 5.080 11,488,865 -0.31(-5.75%)
Jun 27, 2022 5.600 5.740 5.310 5.390 11,034,853 -0.22(-3.92%)
Jun 24, 2022 5.730 5.840 5.490 5.610 16,224,458 -0.06(-1.06%)
Jun 23, 2022 5.600 5.680 5.410 5.670 7,661,806 +0.07(+1.25%)
Jun 22, 2022 5.570 5.860 5.480 5.600 8,489,288 -0.11(-1.93%)
Jun 21, 2022 5.880 6.050 5.660 5.710 9,964,742 +0.03(+0.53%)
Jun 17, 2022 5.240 5.800 5.240 5.680 11,812,532 +0.43(+8.19%)
Jun 16, 2022 5.450 5.500 5.170 5.250 10,393,508 -0.41(-7.24%)
Jun 15, 2022 5.390 5.790 5.260 5.660 12,605,447 +0.29(+5.40%)
Jun 14, 2022 5.470 5.480 5.140 5.370 9,124,670 +0.14(+2.68%)
Jun 13, 2022 5.800 5.970 5.220 5.230 13,121,492 -0.81(-13.41%)
Jun 10, 2022 6.500 6.655 6.020 6.040 10,747,258 -0.59(-8.90%)
Jun 09, 2022 7.030 7.145 6.600 6.630 8,727,860 -0.39(-5.56%)
Jun 08, 2022 6.470 7.360 6.450 7.020 19,072,890 +0.56(+8.67%)
Jun 07, 2022 6.410 6.545 6.170 6.460 8,060,807 -0.03(-0.46%)
Jun 06, 2022 6.790 6.790 6.360 6.490 11,263,885 -0.17(-2.55%)
Jun 03, 2022 7.040 7.080 6.615 6.660 10,951,942 -0.59(-8.14%)
Jun 02, 2022 6.700 7.440 6.530 7.250 24,808,844 +0.48(+7.09%)
Jun 01, 2022 7.080 7.225 6.590 6.770 10,203,679 -0.29(-4.11%)
May 31, 2022 7.150 7.400 6.860 7.060 12,163,788 -0.13(-1.81%)
May 27, 2022 6.820 7.200 6.800 7.190 11,236,469 +0.41(+6.05%)
May 26, 2022 6.080 6.932 6.070 6.780 18,805,082 +0.54(+8.65%)
May 25, 2022 5.870 6.255 5.750 6.240 12,400,236 +0.36(+6.12%)
May 24, 2022 6.060 6.100 5.820 5.880 7,143,353 -0.37(-5.92%)
May 23, 2022 5.940 6.280 5.710 6.250 9,919,192 +0.33(+5.57%)
May 20, 2022 6.270 6.280 5.710 5.920 11,343,637 -0.19(-3.11%)
May 19, 2022 5.860 6.270 5.799 6.110 12,015,988 +0.19(+3.21%)
May 18, 2022 5.880 6.300 5.800 5.920 11,193,850 -0.07(-1.17%)
May 17, 2022 5.990 6.160 5.770 5.990 10,538,977 +0.22(+3.81%)
May 16, 2022 6.220 6.360 5.710 5.770 11,641,691 -0.64(-9.98%)
May 13, 2022 5.650 6.510 5.540 6.410 21,860,084 +0.86(+15.50%)
May 12, 2022 5.000 5.730 4.820 5.550 19,991,776 +0.46(+9.04%)
May 11, 2022 5.620 5.710 5.070 5.090 16,632,158 -0.48(-8.62%)
May 10, 2022 6.180 6.200 5.430 5.570 17,483,988 -0.28(-4.79%)
May 09, 2022 6.610 6.620 5.750 5.850 22,640,656 -0.90(-13.33%)
May 06, 2022 7.540 7.670 6.710 6.750 18,588,596 -0.91(-11.88%)
May 05, 2022 7.580 8.290 7.250 7.660 25,906,472 +0.46(+6.39%)
May 04, 2022 7.000 7.250 6.620 7.200 13,657,871 +0.24(+3.45%)
May 03, 2022 7.000 7.300 6.880 6.960 13,614,796 -0.04(-0.57%)
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.