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

Tesla, Inc. (NQ: TSLA )

321.22 +24.31 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2012 2.218 2.224 2.172 2.209 6,207,719 -0.01(-0.63%)
Apr 27, 2012 2.240 2.242 2.194 2.223 8,853,075 -0.01(-0.45%)
Apr 26, 2012 2.197 2.235 2.194 2.233 6,378,284 +0.04(+1.76%)
Apr 25, 2012 2.138 2.199 2.138 2.194 10,681,994 +0.07(+3.43%)
Apr 24, 2012 2.121 2.147 2.067 2.121 10,117,004 -0.01(-0.38%)
Apr 23, 2012 2.191 2.198 2.114 2.129 13,360,724 -0.08(-3.68%)
Apr 20, 2012 2.209 2.249 2.196 2.211 12,326,609 +0.00(+0.00%)
Apr 19, 2012 2.183 2.229 2.167 2.211 11,623,169 +0.03(+1.53%)
Apr 18, 2012 2.139 2.183 2.102 2.177 12,346,439 +0.03(+1.30%)
Apr 17, 2012 2.162 2.205 2.136 2.149 16,731,569 -0.00(-0.03%)
Apr 16, 2012 2.227 2.247 2.139 2.150 16,493,264 -0.09(-3.99%)
Apr 13, 2012 2.263 2.269 2.190 2.239 9,743,699 +0.01(+0.45%)
Apr 12, 2012 2.251 2.299 2.195 2.229 15,507,059 +0.02(+1.06%)
Apr 11, 2012 2.216 2.219 2.134 2.206 16,581,704 +0.04(+1.94%)
Apr 10, 2012 2.210 2.257 2.140 2.164 27,715,034 -0.05(-2.08%)
Apr 09, 2012 2.273 2.286 2.207 2.210 24,834,824 -0.09(-3.86%)
Apr 05, 2012 2.340 2.363 2.294 2.299 22,640,668 -0.03(-1.49%)
Apr 04, 2012 2.351 2.366 2.313 2.333 67,223,768 -0.20(-7.92%)
Apr 03, 2012 2.447 2.565 2.445 2.534 16,380,299 +0.10(+3.91%)
Apr 02, 2012 2.489 2.531 2.435 2.439 15,427,559 -0.04(-1.77%)
Mar 30, 2012 2.501 2.529 2.445 2.483 13,294,679 -0.01(-0.24%)
Mar 29, 2012 2.546 2.546 2.469 2.489 11,945,024 -0.03(-1.37%)
Mar 28, 2012 2.519 2.563 2.474 2.523 14,324,549 -0.01(-0.24%)
Mar 27, 2012 2.477 2.663 2.469 2.529 38,087,668 +0.04(+1.44%)
Mar 26, 2012 2.373 2.539 2.336 2.493 47,107,048 +0.22(+9.74%)
Mar 23, 2012 2.284 2.309 2.210 2.272 17,558,504 -0.02(-0.93%)
Mar 22, 2012 2.331 2.343 2.287 2.293 7,835,294 -0.05(-2.13%)
Mar 21, 2012 2.329 2.353 2.307 2.343 9,106,545 +0.01(+0.54%)
Mar 20, 2012 2.332 2.347 2.305 2.331 8,505,015 -0.00(-0.06%)
Mar 19, 2012 2.351 2.355 2.303 2.332 15,233,789 -0.02(-0.96%)
Mar 16, 2012 2.327 2.393 2.322 2.355 10,938,539 +0.02(+0.91%)
Mar 15, 2012 2.352 2.365 2.319 2.333 8,573,940 -0.02(-0.82%)
Mar 14, 2012 2.400 2.400 2.320 2.353 12,771,959 -0.05(-2.22%)
Mar 13, 2012 2.434 2.439 2.367 2.406 15,023,144 +0.01(+0.22%)
Mar 12, 2012 2.313 2.419 2.307 2.401 29,448,298 +0.08(+3.66%)
Mar 09, 2012 2.213 2.354 2.213 2.316 23,301,344 +0.11(+5.05%)
Mar 08, 2012 2.207 2.233 2.203 2.205 9,499,005 -0.00(-0.15%)
Mar 07, 2012 2.208 2.221 2.194 2.208 5,472,464 +0.00(+0.03%)
Mar 06, 2012 2.217 2.219 2.175 2.207 8,606,235 -0.04(-1.95%)
Mar 05, 2012 2.290 2.293 2.231 2.251 7,004,069 -0.02(-0.79%)
Mar 02, 2012 2.293 2.300 2.247 2.269 8,249,564 -0.02(-1.08%)
Mar 01, 2012 2.234 2.300 2.220 2.294 10,551,524 +0.07(+2.99%)
Feb 29, 2012 2.254 2.275 2.209 2.227 8,035,259 -0.03(-1.18%)
Feb 28, 2012 2.243 2.296 2.211 2.254 9,182,745 +0.01(+0.57%)
Feb 27, 2012 2.227 2.267 2.200 2.241 9,089,295 -0.01(-0.39%)
Feb 24, 2012 2.282 2.301 2.218 2.250 14,397,989 -0.05(-2.26%)
Feb 23, 2012 2.266 2.331 2.237 2.302 12,305,174 +0.02(+0.91%)
Feb 22, 2012 2.300 2.315 2.167 2.281 24,818,548 -0.02(-0.81%)
Feb 21, 2012 2.325 2.325 2.254 2.300 17,036,820 -0.03(-1.34%)
Feb 17, 2012 2.266 2.331 2.233 2.331 20,649,674 +0.05(+2.31%)
Feb 16, 2012 2.233 2.301 2.169 2.279 33,294,538 +0.04(+1.73%)
Feb 15, 2012 2.207 2.294 2.151 2.240 41,425,676 +0.03(+1.30%)
Feb 14, 2012 2.116 2.253 2.093 2.211 27,161,624 +0.11(+5.34%)
Feb 13, 2012 2.103 2.137 2.060 2.099 17,367,870 +0.03(+1.25%)
Feb 10, 2012 2.151 2.151 1.989 2.073 28,112,084 -0.10(-4.54%)
Feb 09, 2012 2.133 2.193 2.095 2.172 19,155,660 +0.04(+2.04%)
Feb 08, 2012 2.107 2.134 2.086 2.129 9,354,390 +0.02(+1.04%)
Feb 07, 2012 2.120 2.120 2.055 2.107 15,322,544 -0.01(-0.63%)
Feb 06, 2012 2.073 2.127 2.070 2.120 9,780,914 +0.04(+2.09%)
Feb 03, 2012 2.027 2.089 2.017 2.077 11,466,269 +0.06(+2.98%)
Feb 02, 2012 1.981 2.059 1.974 2.017 12,084,149 +0.04(+2.27%)
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.