Skip to main content

Nikola Corp (NQ: NKLA )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.560 1.640 1.500 1.590 4,496,243 +0.02(+1.27%)
Dec 10, 2024 1.520 1.629 1.460 1.570 7,924,227 +0.06(+3.97%)
Dec 09, 2024 1.520 1.620 1.400 1.510 17,095,654 -0.10(-6.21%)
Dec 06, 2024 1.710 1.800 1.600 1.610 12,776,599 -0.04(-2.42%)
Dec 05, 2024 1.800 1.940 1.650 1.650 9,434,438 -0.11(-6.25%)
Dec 04, 2024 1.690 1.760 1.650 1.760 6,898,707 +0.09(+5.39%)
Dec 03, 2024 1.800 1.820 1.640 1.670 13,056,761 -0.17(-9.24%)
Dec 02, 2024 2.000 2.035 1.810 1.840 11,648,901 -0.17(-8.46%)
Nov 29, 2024 1.980 2.020 1.920 2.010 5,207,838 +0.05(+2.55%)
Nov 27, 2024 1.950 2.030 1.890 1.960 6,041,722 +0.01(+0.51%)
Nov 26, 2024 2.090 2.090 1.910 1.950 10,154,185 -0.15(-7.14%)
Nov 25, 2024 2.030 2.235 1.960 2.100 11,259,274 +0.08(+3.96%)
Nov 22, 2024 2.030 2.069 1.950 2.020 5,725,539 -0.01(-0.49%)
Nov 21, 2024 1.920 2.040 1.830 2.030 6,405,153 +0.12(+6.28%)
Nov 20, 2024 1.920 2.070 1.875 1.910 5,540,889 -0.03(-1.55%)
Nov 19, 2024 2.000 2.080 1.900 1.940 6,066,867 -0.08(-3.96%)
Nov 18, 2024 2.320 2.320 1.920 2.020 13,352,887 -0.32(-13.68%)
Nov 15, 2024 2.530 2.570 2.320 2.340 8,605,460 -0.07(-2.90%)
Nov 14, 2024 3.120 3.170 2.160 2.410 19,432,684 -0.71(-22.76%)
Nov 13, 2024 3.110 3.260 3.090 3.120 2,923,783 +0.01(+0.32%)
Nov 12, 2024 3.230 3.237 3.030 3.110 2,533,970 -0.14(-4.31%)
Nov 11, 2024 3.010 3.350 2.960 3.250 4,711,296 +0.23(+7.62%)
Nov 08, 2024 3.140 3.140 2.980 3.020 2,966,334 -0.06(-1.95%)
Nov 07, 2024 3.210 3.350 3.070 3.080 3,798,121 -0.04(-1.28%)
Nov 06, 2024 3.120 3.250 2.910 3.120 4,878,167 -0.09(-2.80%)
Nov 05, 2024 3.290 3.350 3.190 3.210 3,837,055 -0.08(-2.43%)
Nov 04, 2024 3.750 3.755 3.240 3.290 10,031,063 -0.46(-12.38%)
Nov 01, 2024 3.940 3.940 3.750 3.755 4,707,520 -0.18(-4.45%)
Oct 31, 2024 4.160 4.260 3.800 3.930 6,484,173 -0.30(-7.09%)
Oct 30, 2024 4.420 4.430 4.165 4.230 5,336,037 -0.15(-3.42%)
Oct 29, 2024 5.350 5.540 4.260 4.380 10,406,554 -0.93(-17.51%)
Oct 28, 2024 4.500 5.490 4.425 5.310 10,808,211 +0.89(+20.14%)
Oct 25, 2024 4.180 4.500 4.170 4.420 3,650,714 +0.20(+4.74%)
Oct 24, 2024 4.020 4.290 4.010 4.220 2,615,981 +0.25(+6.30%)
Oct 23, 2024 4.190 4.220 3.915 3.970 3,396,990 -0.30(-7.03%)
Oct 22, 2024 4.060 4.360 4.020 4.270 4,987,535 +0.23(+5.69%)
Oct 21, 2024 3.810 4.059 3.800 4.040 4,098,513 +0.22(+5.76%)
Oct 18, 2024 3.870 3.880 3.720 3.820 3,801,230 -0.02(-0.52%)
Oct 17, 2024 4.110 4.149 3.810 3.840 4,973,782 -0.32(-7.69%)
Oct 16, 2024 4.260 4.335 4.120 4.160 3,036,838 -0.09(-2.12%)
Oct 15, 2024 4.230 4.320 4.180 4.250 1,586,845 +0.01(+0.24%)
Oct 14, 2024 4.280 4.300 4.150 4.240 1,686,096 -0.06(-1.40%)
Oct 11, 2024 4.320 4.540 4.290 4.300 2,585,194 -0.05(-1.15%)
Oct 10, 2024 4.480 4.480 4.310 4.350 1,786,330 -0.13(-2.90%)
Oct 09, 2024 4.500 4.500 4.360 4.480 1,868,749 -0.02(-0.44%)
Oct 08, 2024 4.730 4.740 4.450 4.500 2,562,471 -0.34(-7.02%)
Oct 07, 2024 5.050 5.090 4.620 4.840 3,991,228 -0.19(-3.78%)
Oct 04, 2024 5.250 5.400 4.960 5.030 3,603,627 -0.17(-3.27%)
Oct 03, 2024 5.400 5.530 5.130 5.200 4,232,659 -0.36(-6.47%)
Oct 02, 2024 4.860 5.950 4.850 5.560 16,280,708 +0.91(+19.57%)
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.