Skip to main content

Nikola Corp (NQ: NKLA )

0.3572 +0.0276 (+8.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3489 0.3920 0.3311 0.3572 193,038,720 +0.03(+8.37%)
Jun 20, 2024 0.4200 0.4260 0.3210 0.3296 268,386,976 -0.15(-31.46%)
Jun 18, 2024 0.4910 0.4950 0.4735 0.4809 55,207,020 -0.01(-2.08%)
Jun 17, 2024 0.5040 0.5041 0.4815 0.4911 53,666,764 -0.02(-3.12%)
Jun 14, 2024 0.4933 0.5100 0.4900 0.5069 42,442,672 +0.01(+2.84%)
Jun 13, 2024 0.5100 0.5100 0.4911 0.4929 46,781,620 -0.01(-2.22%)
Jun 12, 2024 0.4924 0.5134 0.4924 0.5041 80,302,048 +0.01(+2.84%)
Jun 11, 2024 0.4978 0.5015 0.4901 0.4902 51,611,744 -0.00(-0.99%)
Jun 10, 2024 0.4997 0.5149 0.4900 0.4951 53,497,216 -0.00(-0.16%)
Jun 07, 2024 0.5030 0.5078 0.4951 0.4959 54,195,168 -0.02(-2.97%)
Jun 06, 2024 0.5103 0.5220 0.5058 0.5111 45,831,944 -0.02(-4.49%)
Jun 05, 2024 0.5100 0.5359 0.5010 0.5351 53,164,572 +0.03(+6.32%)
Jun 04, 2024 0.5252 0.5263 0.5000 0.5033 46,706,344 -0.03(-5.04%)
Jun 03, 2024 0.5122 0.5300 0.5082 0.5300 56,936,748 +0.02(+3.54%)
May 31, 2024 0.5233 0.5298 0.5042 0.5119 55,068,904 -0.01(-1.37%)
May 30, 2024 0.5000 0.5227 0.4956 0.5190 62,423,960 +0.02(+4.81%)
May 29, 2024 0.5100 0.5160 0.4921 0.4952 72,769,592 -0.02(-3.73%)
May 28, 2024 0.5405 0.5410 0.5118 0.5144 80,843,984 -0.01(-2.35%)
May 24, 2024 0.5300 0.5402 0.5211 0.5268 41,506,216 -0.00(-0.34%)
May 23, 2024 0.5323 0.5359 0.5130 0.5286 67,921,008 -0.00(-0.43%)
May 22, 2024 0.5425 0.5535 0.5285 0.5309 78,454,136 -0.01(-1.30%)
May 21, 2024 0.5714 0.5798 0.5360 0.5379 152,459,424 +0.01(+2.07%)
May 20, 2024 0.5341 0.5500 0.5100 0.5270 80,256,296 -0.01(-1.48%)
May 17, 2024 0.5554 0.5612 0.5344 0.5349 58,053,048 -0.01(-2.67%)
May 16, 2024 0.5662 0.5797 0.5479 0.5496 58,503,032 -0.01(-1.68%)
May 15, 2024 0.5700 0.5715 0.5473 0.5590 51,504,244 -0.00(-0.23%)
May 14, 2024 0.5894 0.6291 0.5548 0.5603 128,580,424 +0.01(+1.89%)
May 13, 2024 0.5400 0.5771 0.5400 0.5499 106,123,816 +0.01(+2.40%)
May 10, 2024 0.5800 0.5803 0.5300 0.5370 113,594,144 -0.04(-6.77%)
May 09, 2024 0.5800 0.5932 0.5730 0.5760 77,146,392 -0.00(-0.54%)
May 08, 2024 0.5900 0.5950 0.5700 0.5791 85,612,536 -0.02(-3.95%)
May 07, 2024 0.6050 0.6188 0.5730 0.6029 158,265,232 -0.03(-5.41%)
May 06, 2024 0.6700 0.6798 0.6300 0.6374 89,001,064 -0.02(-3.06%)
May 03, 2024 0.6283 0.6688 0.6166 0.6575 106,880,648 +0.04(+7.35%)
May 02, 2024 0.6200 0.6289 0.6009 0.6125 57,909,408 +0.01(+1.41%)
May 01, 2024 0.6200 0.6344 0.6010 0.6040 72,257,416 -0.02(-2.67%)
Apr 30, 2024 0.6395 0.6400 0.6110 0.6206 78,711,248 -0.03(-4.98%)
Apr 29, 2024 0.6500 0.6850 0.6332 0.6531 89,750,536 +0.01(+1.51%)
Apr 26, 2024 0.6075 0.6517 0.5812 0.6434 73,671,544 +0.04(+7.23%)
Apr 25, 2024 0.6196 0.6198 0.6000 0.6000 54,722,408 -0.02(-3.23%)
Apr 24, 2024 0.6535 0.6579 0.6200 0.6200 80,737,496 -0.02(-2.41%)
Apr 23, 2024 0.6343 0.6591 0.6239 0.6353 47,176,768 +0.00(+0.76%)
Apr 22, 2024 0.6470 0.6500 0.6111 0.6305 65,940,168 -0.01(-2.08%)
Apr 19, 2024 0.6512 0.6799 0.6401 0.6439 52,895,516 -0.02(-2.44%)
Apr 18, 2024 0.6500 0.6850 0.6400 0.6600 45,093,720 +0.02(+2.58%)
Apr 17, 2024 0.6794 0.6879 0.6400 0.6434 61,471,584 -0.02(-3.26%)
Apr 16, 2024 0.6453 0.7078 0.6385 0.6651 82,938,616 +0.01(+1.76%)
Apr 15, 2024 0.7084 0.7180 0.6420 0.6536 121,127,200 -0.05(-6.67%)
Apr 12, 2024 0.7509 0.7890 0.7000 0.7003 134,376,608 -0.02(-2.33%)
Apr 11, 2024 0.9250 0.9393 0.7120 0.7170 339,559,840 -0.26(-26.73%)
Apr 10, 2024 0.9700 1.010 0.9516 0.9786 129,904,184 -0.02(-2.14%)
Apr 09, 2024 1.010 1.020 0.9682 1.000 44,204,172 -0.01(-0.99%)
Apr 08, 2024 1.060 1.080 1.000 1.010 47,514,316 -0.01(-0.98%)
Apr 05, 2024 0.9700 1.040 0.9600 1.020 114,371,672 +0.07(+7.37%)
Apr 04, 2024 0.9443 1.030 0.9127 0.9500 182,705,408 +0.06(+6.53%)
Apr 03, 2024 0.9300 0.9500 0.8800 0.8918 129,081,424 -0.08(-8.40%)
Apr 02, 2024 0.9549 1.010 0.8615 0.9736 189,058,016 -0.06(-5.48%)
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.