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 (%)
Oct 31, 2022 3.200 3.810 3.175 3.790 22,211,312 +0.59(+18.44%)
Oct 28, 2022 3.070 3.230 3.035 3.200 6,419,809 +0.13(+4.23%)
Oct 27, 2022 3.180 3.220 3.030 3.070 6,387,581 -0.07(-2.23%)
Oct 26, 2022 3.060 3.210 3.050 3.140 10,019,307 +0.03(+0.96%)
Oct 25, 2022 2.950 3.195 2.950 3.110 12,493,131 +0.16(+5.42%)
Oct 24, 2022 2.980 2.990 2.820 2.950 8,018,860 -0.06(-1.99%)
Oct 21, 2022 2.880 3.040 2.820 3.010 12,663,452 +0.13(+4.51%)
Oct 20, 2022 2.870 2.960 2.840 2.880 12,009,955 -0.02(-0.69%)
Oct 19, 2022 3.010 3.020 2.800 2.900 15,452,538 -0.16(-5.23%)
Oct 18, 2022 3.070 3.150 2.980 3.060 13,025,239 +0.09(+3.03%)
Oct 17, 2022 3.070 3.130 2.930 2.970 12,757,048 -0.09(-2.94%)
Oct 14, 2022 3.150 3.235 2.870 3.060 18,210,794 -0.04(-1.29%)
Oct 13, 2022 2.900 3.110 2.820 3.100 11,983,776 +0.10(+3.33%)
Oct 12, 2022 2.990 3.040 2.870 3.000 10,412,947 +0.01(+0.33%)
Oct 11, 2022 2.980 3.100 2.840 2.990 11,507,361 -0.01(-0.33%)
Oct 10, 2022 3.260 3.290 2.880 3.000 13,301,698 -0.25(-7.69%)
Oct 07, 2022 3.490 3.510 3.220 3.250 13,178,735 -0.29(-8.19%)
Oct 06, 2022 3.750 3.800 3.520 3.540 8,965,645 -0.16(-4.32%)
Oct 05, 2022 3.820 3.845 3.590 3.700 11,297,203 -0.22(-5.61%)
Oct 04, 2022 3.660 3.930 3.630 3.920 11,668,626 +0.40(+11.36%)
Oct 03, 2022 3.570 3.590 3.350 3.520 7,284,268 +0.00(+0.00%)
Sep 30, 2022 3.560 3.660 3.510 3.520 7,413,910 -0.05(-1.40%)
Sep 29, 2022 3.900 3.910 3.520 3.570 12,405,390 -0.37(-9.39%)
Sep 28, 2022 3.920 3.980 3.830 3.940 7,418,384 +0.04(+1.03%)
Sep 27, 2022 3.940 4.050 3.780 3.900 11,807,148 +0.05(+1.30%)
Sep 26, 2022 3.940 4.096 3.830 3.850 11,811,865 -0.04(-1.03%)
Sep 23, 2022 4.010 4.050 3.820 3.890 15,316,595 -0.19(-4.66%)
Sep 22, 2022 4.420 4.450 3.950 4.080 22,549,012 -0.30(-6.85%)
Sep 21, 2022 4.560 4.560 4.100 4.380 20,034,332 -0.18(-3.95%)
Sep 20, 2022 4.640 4.700 4.520 4.560 11,067,455 -0.02(-0.44%)
Sep 19, 2022 5.070 5.125 4.560 4.580 25,072,212 -0.54(-10.55%)
Sep 16, 2022 5.250 5.250 5.060 5.120 23,261,828 -0.10(-1.92%)
Sep 15, 2022 5.330 5.450 5.160 5.220 14,704,291 -0.15(-2.79%)
Sep 14, 2022 5.180 5.580 5.100 5.370 19,299,552 +0.34(+6.76%)
Sep 13, 2022 5.170 5.200 5.020 5.030 10,056,309 -0.36(-6.68%)
Sep 12, 2022 5.380 5.465 5.240 5.390 11,336,879 -0.03(-0.55%)
Sep 09, 2022 5.280 5.540 5.220 5.420 24,262,358 +0.17(+3.24%)
Sep 08, 2022 5.100 5.310 5.020 5.250 11,228,419 +0.08(+1.55%)
Sep 07, 2022 5.020 5.235 5.000 5.170 16,367,199 +0.11(+2.17%)
Sep 06, 2022 5.330 5.370 5.030 5.060 15,222,698 -0.21(-3.98%)
Sep 02, 2022 5.360 5.580 5.260 5.270 8,703,877 -0.05(-0.94%)
Sep 01, 2022 5.250 5.365 5.100 5.320 11,773,694 -0.04(-0.75%)
Aug 31, 2022 5.540 5.570 5.290 5.360 9,944,710 -0.05(-0.92%)
Aug 30, 2022 5.820 5.930 5.300 5.410 16,652,844 -0.56(-9.38%)
Aug 29, 2022 5.880 6.210 5.840 5.970 6,141,979 -0.03(-0.50%)
Aug 26, 2022 6.250 6.290 5.875 6.000 7,772,948 -0.17(-2.76%)
Aug 25, 2022 6.200 6.350 6.030 6.170 8,209,219 +0.22(+3.70%)
Aug 24, 2022 5.850 6.100 5.780 5.950 8,216,681 +0.15(+2.59%)
Aug 23, 2022 5.640 6.000 5.580 5.800 12,494,353 +0.31(+5.65%)
Aug 22, 2022 5.860 5.890 5.490 5.490 12,132,494 -0.51(-8.50%)
Aug 19, 2022 6.420 6.450 5.965 6.000 9,997,481 -0.60(-9.09%)
Aug 18, 2022 6.550 6.660 6.440 6.600 7,612,637 +0.03(+0.46%)
Aug 17, 2022 6.760 6.760 6.510 6.570 7,917,432 -0.33(-4.78%)
Aug 16, 2022 6.680 7.010 6.380 6.900 12,633,949 +0.18(+2.68%)
Aug 15, 2022 6.880 7.100 6.620 6.720 9,501,245 -0.11(-1.61%)
Aug 12, 2022 6.780 7.280 6.560 6.830 18,308,412 +0.14(+2.09%)
Aug 11, 2022 7.050 7.050 6.560 6.690 16,512,315 -0.30(-4.29%)
Aug 10, 2022 7.370 7.380 6.910 6.990 12,381,265 +0.03(+0.43%)
Aug 09, 2022 7.610 7.622 6.950 6.960 13,260,280 -0.83(-10.65%)
Aug 08, 2022 8.150 8.970 7.760 7.790 19,268,174 -0.26(-3.23%)
Aug 05, 2022 7.770 8.085 7.570 8.050 14,847,471 +0.10(+1.26%)
Aug 04, 2022 7.680 8.098 7.410 7.950 21,215,614 +0.47(+6.28%)
Aug 03, 2022 7.110 7.500 6.980 7.480 13,692,598 +0.52(+7.47%)
Aug 02, 2022 6.570 7.200 6.550 6.960 15,622,372 +0.25(+3.73%)
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.