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

Nikola Corp (NQ: NKLA )

0.6353 +0.0048 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Aug 01, 2022 6.030 6.730 5.930 6.710 14,219,598 +0.49(+7.88%)
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%)
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.