Skip to main content

Nikola Corp (NQ: NKLA )

9.460 +0.730 (+8.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.740 9.490 8.550 9.460 2,447,139 +0.73(+8.36%)
Jul 18, 2024 9.420 9.620 8.610 8.730 3,260,324 -0.67(-7.13%)
Jul 17, 2024 9.810 10.08 9.120 9.400 3,355,032 -0.56(-5.67%)
Jul 16, 2024 9.500 10.09 9.500 9.965 3,673,358 +0.31(+3.26%)
Jul 15, 2024 9.810 10.03 9.510 9.650 2,998,412 -0.33(-3.31%)
Jul 12, 2024 10.00 10.34 9.730 9.980 4,280,661 -0.01(-0.10%)
Jul 11, 2024 9.450 10.28 9.440 9.990 4,563,331 +0.49(+5.16%)
Jul 10, 2024 9.750 9.770 8.900 9.500 4,832,333 -0.25(-2.56%)
Jul 09, 2024 11.27 11.45 9.530 9.750 9,111,242 -0.74(-7.05%)
Jul 08, 2024 9.210 11.94 9.150 10.49 14,296,884 +1.50(+16.69%)
Jul 05, 2024 8.520 9.090 8.050 8.990 4,282,514 +0.84(+10.31%)
Jul 03, 2024 8.100 8.970 8.040 8.150 4,739,140 +0.11(+1.37%)
Jul 02, 2024 7.610 9.350 7.250 8.040 12,033,628 +0.64(+8.65%)
Jul 01, 2024 8.020 8.160 7.350 7.400 4,194,989 -0.79(-9.65%)
Jun 28, 2024 8.620 8.620 8.020 8.190 6,052,251 -0.36(-4.21%)
Jun 27, 2024 9.680 9.680 8.020 8.550 7,761,562 -1.37(-13.81%)
Jun 26, 2024 9.350 10.86 9.280 9.920 4,617,069 +0.55(+5.87%)
Jun 25, 2024 10.32 10.35 8.770 9.370 4,096,012 -1.15(-10.94%)
Jun 24, 2024 10.69 11.19 10.20 10.52 4,124,718 -0.19(-1.82%)
Jun 21, 2024 10.47 11.76 9.933 10.72 6,445,369 +0.83(+8.37%)
Jun 20, 2024 12.60 12.78 9.630 9.888 8,946,233 -4.54(-31.46%)
Jun 18, 2024 14.73 14.85 14.21 14.43 1,840,234 -0.31(-2.08%)
Jun 17, 2024 15.12 15.12 14.45 14.73 1,788,892 -0.47(-3.12%)
Jun 14, 2024 14.80 15.30 14.70 15.21 1,414,755 +0.42(+2.84%)
Jun 13, 2024 15.30 15.30 14.73 14.79 1,559,387 -0.34(-2.22%)
Jun 12, 2024 14.77 15.40 14.77 15.12 2,676,735 +0.42(+2.84%)
Jun 11, 2024 14.93 15.04 14.70 14.71 1,720,391 -0.15(-0.99%)
Jun 10, 2024 14.99 15.45 14.70 14.85 1,783,240 -0.02(-0.16%)
Jun 07, 2024 15.09 15.23 14.85 14.88 1,806,505 -0.46(-2.97%)
Jun 06, 2024 15.31 15.66 15.17 15.33 1,527,731 -0.72(-4.49%)
Jun 05, 2024 15.30 16.08 15.03 16.05 1,772,152 +0.95(+6.32%)
Jun 04, 2024 15.76 15.79 15.00 15.10 1,556,878 -0.80(-5.04%)
Jun 03, 2024 15.37 15.90 15.25 15.90 1,897,891 +0.54(+3.54%)
May 31, 2024 15.70 15.89 15.13 15.36 1,835,630 -0.21(-1.37%)
May 30, 2024 15.00 15.68 14.87 15.57 2,080,798 +0.71(+4.81%)
May 29, 2024 15.30 15.48 14.76 14.86 2,425,653 -0.58(-3.73%)
May 28, 2024 16.21 16.23 15.35 15.43 2,694,799 -0.37(-2.35%)
May 24, 2024 15.90 16.21 15.63 15.80 1,383,540 -0.05(-0.34%)
May 23, 2024 15.97 16.08 15.39 15.86 2,264,033 -0.07(-0.43%)
May 22, 2024 16.27 16.61 15.86 15.93 2,615,137 -0.21(-1.30%)
May 21, 2024 17.14 17.39 16.08 16.14 5,081,981 +0.33(+2.07%)
May 20, 2024 16.02 16.50 15.30 15.81 2,675,209 -0.24(-1.48%)
May 17, 2024 16.66 16.84 16.03 16.05 1,935,101 -0.44(-2.67%)
May 16, 2024 16.99 17.39 16.44 16.49 1,950,101 -0.28(-1.68%)
May 15, 2024 17.10 17.14 16.42 16.77 1,716,808 -0.04(-0.23%)
May 14, 2024 17.68 18.87 16.64 16.81 4,286,014 +0.31(+1.89%)
May 13, 2024 16.20 17.31 16.20 16.50 3,537,460 +0.39(+2.40%)
May 10, 2024 17.40 17.41 15.90 16.11 3,786,471 -1.17(-6.77%)
May 09, 2024 17.40 17.80 17.19 17.28 2,571,546 -0.09(-0.54%)
May 08, 2024 17.70 17.85 17.10 17.37 2,853,751 -0.71(-3.95%)
May 07, 2024 18.15 18.56 17.19 18.09 5,275,507 -1.04(-5.41%)
May 06, 2024 20.10 20.39 18.90 19.12 2,966,702 -0.60(-3.06%)
May 03, 2024 18.85 20.06 18.50 19.73 3,562,688 +1.35(+7.35%)
May 02, 2024 18.60 18.87 18.03 18.38 1,930,313 +0.25(+1.41%)
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.