Skip to main content

Nikola Corp (NQ: NKLA )

1.015 +0.106 (+11.65%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 7.170 7.230 6.700 7.000 20,871,600 -0.18(-2.51%)
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%)
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.