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

Nikola Corp (NQ: NKLA )

4.290 +0.110 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2023 38.40 38.70 34.50 35.40 1,654,544 -2.70(-7.09%)
Aug 30, 2023 38.40 39.60 36.30 38.10 1,123,129 -0.90(-2.31%)
Aug 29, 2023 36.90 40.20 36.00 39.00 1,291,468 +1.80(+4.84%)
Aug 28, 2023 40.50 40.50 35.10 37.20 1,888,282 -2.10(-5.34%)
Aug 25, 2023 36.90 42.30 36.60 39.30 2,232,851 +2.55(+6.94%)
Aug 24, 2023 39.00 39.60 35.40 36.75 1,751,617 -2.85(-7.20%)
Aug 23, 2023 42.90 42.90 39.30 39.60 1,290,158 -3.00(-7.04%)
Aug 22, 2023 44.40 46.05 40.20 42.60 3,048,915 -2.70(-5.96%)
Aug 21, 2023 50.70 53.40 44.10 45.30 3,434,133 -13.50(-22.96%)
Aug 18, 2023 52.20 59.70 51.30 58.80 1,903,196 +2.70(+4.81%)
Aug 17, 2023 59.40 60.90 56.10 56.10 996,707 -2.10(-3.61%)
Aug 16, 2023 54.90 62.09 54.00 58.20 1,561,983 +0.90(+1.57%)
Aug 15, 2023 57.00 57.30 53.40 57.30 1,233,032 +2.70(+4.95%)
Aug 14, 2023 48.00 55.50 46.95 54.60 2,003,921 -3.90(-6.67%)
Aug 11, 2023 57.60 59.70 54.00 58.50 1,870,085 -0.30(-0.51%)
Aug 10, 2023 59.40 65.10 57.00 58.80 2,530,285 +0.60(+1.03%)
Aug 09, 2023 65.40 66.00 57.00 58.20 3,748,705 -8.10(-12.22%)
Aug 08, 2023 66.30 70.20 63.00 66.30 1,985,395 -5.40(-7.53%)
Aug 07, 2023 82.20 82.50 62.10 71.70 5,350,495 -3.30(-4.40%)
Aug 04, 2023 89.70 96.00 75.00 75.00 5,767,718 -26.85(-26.36%)
Aug 03, 2023 89.10 111.30 85.80 101.85 5,557,782 +11.25(+12.42%)
Aug 02, 2023 92.70 93.00 84.00 90.60 3,021,848 -3.00(-3.21%)
Aug 01, 2023 96.60 98.40 88.50 93.60 7,094,050 +13.50(+16.85%)
Jul 31, 2023 73.20 84.00 70.20 80.10 4,850,543 +12.00(+17.62%)
Jul 28, 2023 65.10 70.20 64.20 68.10 1,389,006 +5.10(+8.10%)
Jul 27, 2023 70.50 70.80 63.00 63.00 1,336,589 -4.50(-6.67%)
Jul 26, 2023 61.20 68.70 60.30 67.50 1,661,636 +6.60(+10.84%)
Jul 25, 2023 70.50 70.80 59.70 60.90 2,066,516 -10.50(-14.71%)
Jul 24, 2023 67.80 73.20 63.90 71.40 1,710,327 -3.60(-4.80%)
Jul 21, 2023 77.10 77.10 72.90 75.00 1,418,197 +1.50(+2.04%)
Jul 20, 2023 75.30 83.70 72.60 73.50 3,271,157 -4.20(-5.41%)
Jul 19, 2023 79.20 82.50 73.80 77.70 3,601,220 +2.10(+2.78%)
Jul 18, 2023 69.00 81.90 67.80 75.60 5,687,897 +5.70(+8.15%)
Jul 17, 2023 65.40 69.90 60.60 69.90 2,812,335 +2.40(+3.56%)
Jul 14, 2023 81.90 88.50 59.70 67.50 13,083,429 +0.90(+1.35%)
Jul 13, 2023 41.70 67.50 41.10 66.60 10,517,707 +25.20(+60.87%)
Jul 12, 2023 43.20 44.10 40.50 41.40 1,057,531 -0.90(-2.13%)
Jul 11, 2023 44.10 44.40 41.40 42.30 1,091,533 -1.95(-4.41%)
Jul 10, 2023 43.80 44.40 40.80 44.25 1,296,228 +1.95(+4.61%)
Jul 07, 2023 39.30 45.90 39.30 42.30 1,646,718 +3.30(+8.46%)
Jul 06, 2023 42.60 42.90 39.00 39.00 1,227,620 -3.90(-9.09%)
Jul 05, 2023 41.10 44.70 39.30 42.90 1,362,058 +1.80(+4.38%)
Jul 03, 2023 42.90 45.00 40.50 41.10 1,044,513 -0.30(-0.72%)
Jun 30, 2023 40.50 43.20 39.30 41.40 1,946,095 +3.60(+9.52%)
Jun 29, 2023 36.00 40.20 35.70 37.80 1,540,607 +3.00(+8.62%)
Jun 28, 2023 32.10 35.70 31.50 34.80 1,351,141 +1.80(+5.45%)
Jun 27, 2023 33.30 33.60 30.00 33.00 1,316,224 +0.00(+0.00%)
Jun 26, 2023 38.70 39.30 31.50 33.00 1,683,520 -5.70(-14.73%)
Jun 23, 2023 39.00 39.90 37.20 38.70 2,312,529 -2.70(-6.52%)
Jun 22, 2023 42.60 42.90 39.30 41.40 1,360,958 -1.80(-4.17%)
Jun 21, 2023 40.50 47.70 37.80 43.20 3,950,304 +3.60(+9.09%)
Jun 20, 2023 38.10 40.20 35.40 39.60 2,387,139 +3.90(+10.92%)
Jun 16, 2023 51.00 51.60 33.90 35.70 7,802,014 -6.30(-15.00%)
Jun 15, 2023 36.90 50.10 35.40 42.00 10,236,891 +9.60(+29.63%)
Jun 14, 2023 31.50 35.25 29.70 32.40 4,026,832 +4.98(+18.16%)
Jun 13, 2023 24.00 28.80 22.55 27.42 4,279,496 +4.43(+19.27%)
Jun 12, 2023 23.13 24.00 21.93 22.99 1,983,298 +1.84(+8.68%)
Jun 09, 2023 19.20 21.73 19.20 21.15 2,338,228 +2.88(+15.78%)
Jun 08, 2023 17.61 19.65 17.45 18.27 1,867,533 +0.47(+2.63%)
Jun 07, 2023 16.75 18.00 16.23 17.80 1,381,941 +1.54(+9.46%)
Jun 06, 2023 16.70 17.10 15.63 16.26 1,468,191 -0.42(-2.50%)
Jun 05, 2023 17.45 17.58 16.67 16.68 1,322,502 -0.89(-5.04%)
Jun 02, 2023 18.00 18.05 16.88 17.57 1,161,645 +0.34(+1.97%)
Jun 01, 2023 18.42 18.82 17.19 17.23 1,286,915 -1.49(-7.98%)
May 31, 2023 18.30 18.72 18.15 18.72 686,357 +0.42(+2.30%)
May 30, 2023 18.00 18.73 17.10 18.30 1,161,836 +0.61(+3.46%)
May 26, 2023 18.46 18.68 16.50 17.69 1,490,656 -0.77(-4.18%)
May 25, 2023 23.10 23.44 17.52 18.46 2,840,078 -4.69(-20.27%)
May 24, 2023 23.40 23.52 22.20 23.15 921,737 -0.27(-1.14%)
May 23, 2023 24.01 25.31 23.19 23.42 1,318,569 -0.96(-3.94%)
May 22, 2023 23.24 25.04 22.74 24.38 1,508,092 +1.63(+7.16%)
May 19, 2023 22.50 23.06 21.33 22.75 1,023,512 +0.59(+2.65%)
May 18, 2023 22.27 22.50 21.64 22.16 833,935 +0.01(+0.03%)
May 17, 2023 21.51 22.50 21.03 22.16 1,213,783 +1.01(+4.75%)
May 16, 2023 22.50 22.76 21.06 21.15 1,135,314 -1.58(-6.96%)
May 15, 2023 23.39 24.45 21.43 22.73 1,399,456 -0.30(-1.30%)
May 12, 2023 24.90 25.19 22.89 23.03 1,241,016 -1.87(-7.51%)
May 11, 2023 24.15 25.20 23.31 24.90 1,099,531 +0.90(+3.75%)
May 10, 2023 26.14 26.37 23.31 24.00 1,465,313 -1.70(-6.60%)
May 09, 2023 29.10 29.01 24.93 25.70 1,482,711 -3.85(-13.04%)
May 08, 2023 31.20 31.20 28.80 29.55 842,365 +0.19(+0.63%)
May 05, 2023 27.90 29.39 27.78 29.36 1,135,931 +1.95(+7.11%)
May 04, 2023 28.88 28.89 26.55 27.41 902,242 -0.19(-0.68%)
May 03, 2023 27.09 28.45 26.85 27.60 1,047,509 +1.81(+7.03%)
May 02, 2023 25.93 28.05 25.50 25.79 773,015 +0.67(+2.66%)
May 01, 2023 26.55 26.73 24.36 25.12 534,768 -1.45(-5.44%)
Apr 28, 2023 26.19 28.50 26.16 26.57 579,500 +0.20(+0.74%)
Apr 27, 2023 24.50 26.52 23.88 26.37 775,299 +2.22(+9.18%)
Apr 26, 2023 24.60 25.55 23.58 24.15 591,530 -0.32(-1.29%)
Apr 25, 2023 25.07 25.35 24.30 24.47 713,740 -0.14(-0.56%)
Apr 24, 2023 27.32 27.90 24.60 24.61 1,085,398 -3.07(-11.10%)
Apr 21, 2023 27.15 27.68 26.13 27.68 914,789 +0.38(+1.38%)
Apr 20, 2023 26.70 27.45 25.80 27.30 634,681 +0.00(+0.00%)
Apr 19, 2023 28.84 29.10 26.70 27.30 812,083 -2.04(-6.95%)
Apr 18, 2023 27.90 30.00 27.30 29.34 1,440,053 +2.08(+7.61%)
Apr 17, 2023 25.25 27.45 25.21 27.26 1,291,773 +2.66(+10.83%)
Apr 14, 2023 28.35 28.50 24.33 24.60 1,793,191 -4.49(-15.45%)
Apr 13, 2023 30.30 30.90 28.83 29.09 803,790 -0.71(-2.38%)
Apr 12, 2023 33.60 33.90 29.10 29.80 1,665,478 -2.90(-8.86%)
Apr 11, 2023 35.70 36.00 32.40 32.70 1,389,113 -2.85(-8.02%)
Apr 10, 2023 36.90 37.20 35.10 35.55 378,342 -1.05(-2.87%)
Apr 06, 2023 35.40 37.50 34.80 36.60 419,724 +1.50(+4.27%)
Apr 05, 2023 36.60 36.60 34.50 35.10 473,776 -1.50(-4.10%)
Apr 04, 2023 38.70 39.90 36.30 36.60 650,207 -2.10(-5.43%)
Apr 03, 2023 36.60 41.70 36.00 38.70 919,661 +2.40(+6.61%)
Mar 31, 2023 38.10 38.10 34.50 36.30 1,873,669 -5.70(-13.57%)
Mar 30, 2023 45.30 45.60 41.70 42.00 644,364 -3.00(-6.67%)
Mar 29, 2023 45.30 45.60 44.10 45.00 343,730 +0.60(+1.35%)
Mar 28, 2023 45.00 45.00 43.80 44.40 195,479 -0.90(-1.99%)
Mar 27, 2023 45.00 45.90 42.60 45.30 259,760 +0.30(+0.67%)
Mar 24, 2023 41.40 45.00 40.80 45.00 403,081 +2.70(+6.38%)
Mar 23, 2023 46.20 46.20 40.50 42.30 636,047 -3.00(-6.62%)
Mar 22, 2023 48.30 48.60 45.30 45.30 504,719 -3.30(-6.79%)
Mar 21, 2023 48.00 49.20 46.50 48.60 458,860 +1.80(+3.85%)
Mar 20, 2023 50.10 50.40 45.00 46.80 613,560 -4.20(-8.24%)
Mar 17, 2023 52.80 53.10 50.10 51.00 442,356 -1.50(-2.86%)
Mar 16, 2023 49.20 52.50 48.00 52.50 320,938 +3.30(+6.71%)
Mar 15, 2023 49.50 49.80 46.50 49.20 403,903 -0.90(-1.80%)
Mar 14, 2023 55.20 55.80 49.20 50.10 553,913 -3.30(-6.18%)
Mar 13, 2023 49.50 54.60 48.00 53.40 608,227 +3.60(+7.23%)
Mar 10, 2023 54.30 54.30 49.20 49.80 582,887 -4.20(-7.78%)
Mar 09, 2023 57.30 58.80 53.70 54.00 358,224 -4.20(-7.22%)
Mar 08, 2023 58.95 58.95 56.40 58.20 340,122 -0.30(-0.51%)
Mar 07, 2023 61.80 61.80 58.50 58.50 558,047 -3.30(-5.34%)
Mar 06, 2023 64.80 65.10 61.50 61.80 347,249 -2.70(-4.19%)
Mar 03, 2023 64.20 66.00 63.60 64.50 321,342 +1.20(+1.90%)
Mar 02, 2023 63.90 64.50 62.25 63.30 331,668 -1.50(-2.31%)
Mar 01, 2023 66.30 66.30 63.30 64.80 320,011 -1.80(-2.70%)
Feb 28, 2023 66.60 69.00 66.00 66.60 286,814 +0.00(+0.00%)
Feb 27, 2023 67.50 68.10 65.10 66.60 329,403 +0.00(+0.00%)
Feb 24, 2023 64.20 67.80 63.00 66.60 532,475 +0.60(+0.91%)
Feb 23, 2023 71.10 72.30 63.60 66.00 973,731 -3.90(-5.58%)
Feb 22, 2023 72.00 72.30 67.80 69.90 482,740 -1.80(-2.51%)
Feb 21, 2023 74.10 74.39 70.80 71.70 424,769 -3.60(-4.78%)
Feb 17, 2023 75.30 75.60 72.30 75.30 328,288 +0.00(+0.00%)
Feb 16, 2023 78.00 78.90 75.30 75.30 441,991 -4.80(-5.99%)
Feb 15, 2023 75.00 80.10 74.10 80.10 463,338 +4.80(+6.37%)
Feb 14, 2023 73.50 77.40 72.00 75.30 424,730 +0.00(+0.00%)
Feb 13, 2023 73.80 76.20 70.50 75.30 379,098 +2.70(+3.72%)
Feb 10, 2023 72.30 72.60 69.90 72.60 365,093 +0.00(+0.00%)
Feb 09, 2023 77.40 77.70 71.70 72.60 419,687 -3.60(-4.72%)
Feb 08, 2023 77.10 78.00 75.30 76.20 282,936 -2.10(-2.68%)
Feb 07, 2023 80.40 80.70 75.30 78.30 502,799 -0.60(-0.76%)
Feb 06, 2023 84.30 84.45 78.30 78.90 487,345 -3.15(-3.84%)
Feb 03, 2023 79.50 89.40 78.30 82.05 719,225 +0.15(+0.18%)
Feb 02, 2023 83.10 86.10 79.65 81.90 633,225 +2.10(+2.63%)
Feb 01, 2023 80.40 81.90 76.50 79.80 492,194 -1.50(-1.85%)
Jan 31, 2023 76.50 81.90 74.70 81.30 532,306 +6.00(+7.97%)
Jan 30, 2023 80.70 81.60 75.30 75.30 446,582 -7.80(-9.39%)
Jan 27, 2023 74.40 86.70 72.60 83.10 1,189,691 +7.20(+9.49%)
Jan 26, 2023 82.50 82.72 73.50 75.90 689,467 -4.20(-5.24%)
Jan 25, 2023 77.10 81.00 74.40 80.10 304,613 +1.80(+2.30%)
Jan 24, 2023 81.30 81.90 76.80 78.30 397,306 -4.50(-5.43%)
Jan 23, 2023 78.30 83.70 75.90 82.80 517,082 +7.20(+9.52%)
Jan 20, 2023 72.90 76.50 72.00 75.60 321,031 +3.90(+5.44%)
Jan 19, 2023 72.90 72.90 68.70 71.70 300,509 -2.40(-3.24%)
Jan 18, 2023 78.30 81.30 73.20 74.10 339,535 -3.90(-5.00%)
Jan 17, 2023 77.40 79.20 74.55 78.00 262,486 +1.50(+1.96%)
Jan 13, 2023 75.00 77.10 72.00 76.50 281,016 +1.20(+1.59%)
Jan 12, 2023 72.90 76.50 69.90 75.30 283,746 +3.60(+5.02%)
Jan 11, 2023 71.70 73.50 69.15 71.70 359,753 +0.30(+0.42%)
Jan 10, 2023 68.10 71.40 65.70 71.40 256,795 +3.15(+4.62%)
Jan 09, 2023 66.30 69.60 65.70 68.25 290,226 +4.20(+6.56%)
Jan 06, 2023 64.50 64.50 63.00 64.05 231,440 -0.15(-0.23%)
Jan 05, 2023 67.80 68.40 63.90 64.20 322,084 -4.80(-6.96%)
Jan 04, 2023 66.90 69.90 64.20 69.00 402,081 +2.40(+3.60%)
Jan 03, 2023 66.60 68.10 63.30 66.60 331,017 +1.80(+2.78%)
Dec 30, 2022 68.70 69.60 63.60 64.80 509,829 -6.90(-9.62%)
Dec 29, 2022 68.40 71.85 68.40 71.70 288,612 +3.90(+5.75%)
Dec 28, 2022 70.50 73.50 67.35 67.80 286,681 -3.90(-5.44%)
Dec 27, 2022 76.20 77.70 70.50 71.70 286,853 -6.90(-8.78%)
Dec 23, 2022 74.40 81.00 70.80 78.60 315,567 +3.90(+5.22%)
Dec 22, 2022 72.00 77.10 66.30 74.70 391,049 +1.20(+1.63%)
Dec 21, 2022 69.00 74.70 66.75 73.50 296,357 +5.70(+8.41%)
Dec 20, 2022 68.10 71.70 67.50 67.80 205,640 -1.80(-2.59%)
Dec 19, 2022 70.20 72.30 65.10 69.60 388,386 -3.00(-4.13%)
Dec 16, 2022 65.10 73.50 65.10 72.60 1,087,856 +8.70(+13.62%)
Dec 15, 2022 63.60 64.80 61.83 63.90 493,101 +0.60(+0.95%)
Dec 14, 2022 63.60 65.40 61.80 63.30 300,563 -1.50(-2.31%)
Dec 13, 2022 73.20 73.50 60.30 64.80 1,034,782 -5.40(-7.69%)
Dec 12, 2022 69.60 71.70 68.10 70.20 220,653 +0.60(+0.86%)
Dec 09, 2022 70.80 74.10 68.70 69.60 252,920 -1.80(-2.52%)
Dec 08, 2022 72.90 74.40 68.40 71.40 317,048 -0.90(-1.24%)
Dec 07, 2022 73.50 73.80 70.80 72.30 179,593 -1.50(-2.03%)
Dec 06, 2022 79.80 80.10 73.80 73.80 248,643 -6.30(-7.87%)
Dec 05, 2022 87.30 87.60 79.20 80.10 246,445 -5.40(-6.32%)
Dec 02, 2022 76.50 86.85 75.30 85.50 319,565 +7.50(+9.62%)
Dec 01, 2022 79.80 81.00 74.10 78.00 298,207 -0.60(-0.76%)
Nov 30, 2022 70.80 78.60 70.80 78.60 354,538 +8.10(+11.49%)
Nov 29, 2022 69.60 72.00 69.30 70.50 159,423 +1.20(+1.73%)
Nov 28, 2022 70.80 71.70 68.70 69.30 183,244 -2.40(-3.35%)
Nov 25, 2022 72.60 72.90 70.50 71.70 99,207 +0.30(+0.42%)
Nov 23, 2022 69.00 72.90 68.40 71.40 280,118 +2.40(+3.48%)
Nov 22, 2022 76.20 76.50 68.10 69.00 604,238 -6.90(-9.09%)
Nov 21, 2022 81.30 81.30 75.00 75.90 520,982 -6.30(-7.66%)
Nov 18, 2022 88.20 88.20 81.30 82.20 317,632 -3.90(-4.53%)
Nov 17, 2022 87.00 87.60 84.30 86.10 298,791 -3.60(-4.01%)
Nov 16, 2022 90.00 91.50 86.55 89.70 279,561 -2.70(-2.92%)
Nov 15, 2022 95.40 96.00 88.80 92.40 494,836 +0.00(+0.00%)
Nov 14, 2022 89.10 93.90 84.90 92.40 353,340 +3.30(+3.70%)
Nov 11, 2022 81.90 90.00 79.20 89.10 427,526 +6.90(+8.39%)
Nov 10, 2022 83.70 83.70 79.20 82.20 615,976 +5.40(+7.03%)
Nov 09, 2022 83.40 83.70 75.60 76.80 479,150 -7.80(-9.22%)
Nov 08, 2022 87.60 89.40 83.70 84.60 495,722 -1.20(-1.40%)
Nov 07, 2022 90.00 90.75 84.60 85.80 516,215 -3.00(-3.38%)
Nov 04, 2022 90.90 91.80 85.50 88.80 507,294 +0.60(+0.68%)
Nov 03, 2022 102.00 110.70 87.90 88.20 1,075,314 -10.80(-10.91%)
Nov 02, 2022 102.00 105.90 98.70 99.00 315,391 -3.00(-2.94%)
Nov 01, 2022 117.00 119.10 101.40 102.00 480,522 -11.70(-10.29%)
Oct 31, 2022 96.00 114.30 95.25 113.70 740,377 +17.70(+18.44%)
Oct 28, 2022 92.10 96.90 91.05 96.00 213,993 +3.90(+4.23%)
Oct 27, 2022 95.40 96.60 90.90 92.10 212,919 -2.10(-2.23%)
Oct 26, 2022 91.80 96.30 91.50 94.20 333,976 +0.90(+0.96%)
Oct 25, 2022 88.50 95.85 88.50 93.30 416,437 +4.80(+5.42%)
Oct 24, 2022 89.40 89.70 84.60 88.50 267,295 -1.80(-1.99%)
Oct 21, 2022 86.40 91.20 84.60 90.30 422,115 +3.90(+4.51%)
Oct 20, 2022 86.10 88.80 85.20 86.40 400,331 -0.60(-0.69%)
Oct 19, 2022 90.30 90.60 84.00 87.00 515,084 -4.80(-5.23%)
Oct 18, 2022 92.10 94.50 89.40 91.80 434,174 +2.70(+3.03%)
Oct 17, 2022 92.10 93.90 87.90 89.10 425,234 -2.70(-2.94%)
Oct 14, 2022 94.50 97.05 86.10 91.80 607,026 -1.20(-1.29%)
Oct 13, 2022 87.00 93.30 84.60 93.00 399,459 +3.00(+3.33%)
Oct 12, 2022 89.70 91.20 86.10 90.00 347,098 +0.30(+0.33%)
Oct 11, 2022 89.40 93.00 85.20 89.70 383,578 -0.30(-0.33%)
Oct 10, 2022 97.80 98.70 86.40 90.00 443,389 -7.50(-7.69%)
Oct 07, 2022 104.70 105.30 96.60 97.50 439,291 -8.70(-8.19%)
Oct 06, 2022 112.50 114.00 105.60 106.20 298,854 -4.80(-4.32%)
Oct 05, 2022 114.60 115.35 107.70 111.00 376,573 -6.60(-5.61%)
Oct 04, 2022 109.80 117.90 108.90 117.60 388,954 +12.00(+11.36%)
Oct 03, 2022 107.10 107.70 100.50 105.60 242,808 +0.00(+0.00%)
Sep 30, 2022 106.80 109.80 105.30 105.60 247,130 -1.50(-1.40%)
Sep 29, 2022 117.00 117.30 105.60 107.10 413,513 -11.10(-9.39%)
Sep 28, 2022 117.60 119.40 114.90 118.20 247,279 +1.20(+1.03%)
Sep 27, 2022 118.20 121.50 113.40 117.00 393,571 +1.50(+1.30%)
Sep 26, 2022 118.20 122.89 114.90 115.50 393,728 -1.20(-1.03%)
Sep 23, 2022 120.30 121.50 114.60 116.70 510,553 -5.70(-4.66%)
Sep 22, 2022 132.60 133.50 118.50 122.40 751,633 -9.00(-6.85%)
Sep 21, 2022 136.80 136.80 123.00 131.40 667,811 -5.40(-3.95%)
Sep 20, 2022 139.20 141.00 135.60 136.80 368,915 -0.60(-0.44%)
Sep 19, 2022 152.10 153.75 136.80 137.40 835,740 -16.20(-10.55%)
Sep 16, 2022 157.50 157.50 151.80 153.60 775,394 -3.00(-1.92%)
Sep 15, 2022 159.90 163.50 154.80 156.60 490,143 -4.50(-2.79%)
Sep 14, 2022 155.40 167.40 153.00 161.10 643,318 +10.20(+6.76%)
Sep 13, 2022 155.10 156.00 150.60 150.90 335,210 -10.80(-6.68%)
Sep 12, 2022 161.40 163.95 157.20 161.70 377,895 -0.90(-0.55%)
Sep 09, 2022 158.40 166.20 156.60 162.60 808,745 +5.10(+3.24%)
Sep 08, 2022 153.00 159.30 150.60 157.50 374,280 +2.40(+1.55%)
Sep 07, 2022 150.60 157.05 150.00 155.10 545,573 +3.30(+2.17%)
Sep 06, 2022 159.90 161.10 150.90 151.80 507,423 -6.30(-3.98%)
Sep 02, 2022 160.80 167.40 157.80 158.10 290,129 -1.50(-0.94%)
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.