Skip to main content

Nikola Corp (NQ: NKLA )

4.300 -0.050 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 4.580 4.970 4.580 4.650 4,940,189 +0.07(+1.53%)
Sep 30, 2024 4.270 4.730 4.252 4.580 4,224,101 +0.29(+6.76%)
Sep 27, 2024 4.190 4.500 4.160 4.290 3,748,373 +0.11(+2.63%)
Sep 26, 2024 4.390 4.400 4.100 4.180 3,519,350 -0.14(-3.24%)
Sep 25, 2024 4.650 4.665 4.260 4.320 4,135,201 -0.36(-7.69%)
Sep 24, 2024 4.800 4.890 4.680 4.680 2,550,925 -0.10(-2.09%)
Sep 23, 2024 5.060 5.060 4.780 4.780 2,340,425 -0.25(-4.97%)
Sep 20, 2024 5.130 5.150 4.945 5.030 2,921,482 -0.08(-1.57%)
Sep 19, 2024 5.230 5.270 5.100 5.110 2,172,550 -0.04(-0.78%)
Sep 18, 2024 5.280 5.442 5.110 5.150 2,302,672 -0.11(-2.09%)
Sep 17, 2024 5.500 5.510 5.220 5.260 2,024,169 -0.20(-3.66%)
Sep 16, 2024 5.500 5.500 5.090 5.460 2,427,407 +0.06(+1.11%)
Sep 13, 2024 5.110 5.450 5.110 5.400 2,275,234 +0.29(+5.68%)
Sep 12, 2024 5.310 5.320 5.070 5.110 1,774,216 -0.27(-5.02%)
Sep 11, 2024 5.130 5.510 5.130 5.380 2,903,338 +0.25(+4.87%)
Sep 10, 2024 5.300 5.300 4.850 5.130 3,157,051 -0.14(-2.66%)
Sep 09, 2024 5.300 5.300 5.020 5.270 2,462,539 +0.01(+0.19%)
Sep 06, 2024 5.670 5.680 5.210 5.260 2,425,146 -0.38(-6.74%)
Sep 05, 2024 6.020 6.025 5.620 5.640 1,884,078 -0.27(-4.57%)
Sep 04, 2024 6.210 6.270 5.880 5.910 1,476,076 -0.28(-4.52%)
Sep 03, 2024 6.580 6.600 6.100 6.190 1,939,306 -0.44(-6.64%)
Aug 30, 2024 6.570 6.710 6.430 6.630 2,022,895 +0.06(+0.91%)
Aug 29, 2024 6.600 6.735 6.510 6.570 1,412,817 +0.06(+0.92%)
Aug 28, 2024 7.200 7.210 6.470 6.510 3,779,303 -0.71(-9.83%)
Aug 27, 2024 7.350 7.350 7.220 7.220 1,206,996 -0.16(-2.17%)
Aug 26, 2024 7.560 7.560 7.310 7.380 1,158,245 -0.12(-1.67%)
Aug 23, 2024 7.510 7.680 7.240 7.505 2,935,373 +0.21(+2.95%)
Aug 22, 2024 7.500 7.500 7.230 7.290 1,442,688 -0.20(-2.67%)
Aug 21, 2024 7.330 7.500 7.240 7.490 2,122,120 +0.20(+2.74%)
Aug 20, 2024 7.360 7.380 7.240 7.290 2,044,386 -0.08(-1.02%)
Aug 19, 2024 7.710 7.710 7.200 7.365 9,002,355 -0.77(-9.41%)
Aug 16, 2024 8.500 8.740 8.080 8.130 2,831,640 -0.55(-6.34%)
Aug 15, 2024 7.810 9.140 7.800 8.680 4,151,650 +0.97(+12.58%)
Aug 14, 2024 7.800 7.920 7.530 7.710 2,196,298 -0.06(-0.77%)
Aug 13, 2024 8.070 8.230 7.720 7.770 2,342,011 -0.25(-3.12%)
Aug 12, 2024 8.470 8.560 7.880 8.020 2,285,733 -0.42(-4.98%)
Aug 09, 2024 8.450 9.750 7.570 8.440 7,684,303 +0.64(+8.21%)
Aug 08, 2024 7.470 7.910 7.270 7.800 1,625,723 +0.47(+6.41%)
Aug 07, 2024 7.740 7.790 7.310 7.330 1,123,230 -0.28(-3.68%)
Aug 06, 2024 8.000 8.046 7.521 7.610 1,577,121 -0.06(-0.78%)
Aug 05, 2024 7.050 7.720 7.020 7.670 2,150,134 -0.25(-3.16%)
Aug 02, 2024 8.230 8.277 7.860 7.920 1,867,904 -0.62(-7.26%)
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.