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

Nikola Corp (NQ: NKLA )

4.800 +0.020 (+0.42%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 24, 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 (%)
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%)
Aug 01, 2024 9.070 9.070 8.360 8.540 1,952,616 -0.44(-4.90%)
Jul 31, 2024 9.220 9.352 8.870 8.980 2,615,531 -0.16(-1.75%)
Jul 30, 2024 9.140 9.319 9.010 9.140 990,443 -0.12(-1.30%)
Jul 29, 2024 9.470 9.530 8.860 9.260 2,025,299 -0.07(-0.75%)
Jul 26, 2024 9.460 9.700 9.120 9.330 1,782,630 -0.05(-0.53%)
Jul 25, 2024 9.530 9.800 9.339 9.380 1,476,141 -0.32(-3.30%)
Jul 24, 2024 9.700 10.09 9.270 9.700 1,960,864 -0.20(-2.02%)
Jul 23, 2024 9.600 10.23 9.500 9.900 2,705,031 +0.22(+2.27%)
Jul 22, 2024 9.560 9.877 9.240 9.680 2,209,039 +0.22(+2.33%)
Jul 19, 2024 8.740 9.490 8.550 9.460 2,449,334 +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%)
May 01, 2024 18.60 19.03 18.03 18.12 2,408,580 -0.50(-2.67%)
Apr 30, 2024 19.18 19.20 18.33 18.62 2,623,708 -0.98(-4.98%)
Apr 29, 2024 19.50 20.55 19.00 19.59 2,991,684 +0.29(+1.51%)
Apr 26, 2024 18.23 19.55 17.44 19.30 2,455,718 +1.30(+7.23%)
Apr 25, 2024 18.59 18.59 18.00 18.00 1,824,080 -0.60(-3.23%)
Apr 24, 2024 19.61 19.74 18.60 18.60 2,691,249 -0.46(-2.41%)
Apr 23, 2024 19.03 19.77 18.72 19.06 1,572,558 +0.14(+0.76%)
Apr 22, 2024 19.41 19.50 18.33 18.91 2,198,005 -0.40(-2.08%)
Apr 19, 2024 19.54 20.40 19.20 19.32 1,763,183 -0.48(-2.44%)
Apr 18, 2024 19.50 20.55 19.20 19.80 1,503,124 +0.50(+2.58%)
Apr 17, 2024 20.38 20.64 19.20 19.30 2,049,052 -0.65(-3.26%)
Apr 16, 2024 19.36 21.23 19.16 19.95 2,764,620 +0.34(+1.76%)
Apr 15, 2024 21.25 21.54 19.26 19.61 4,037,573 -1.40(-6.67%)
Apr 12, 2024 22.53 23.67 21.00 21.01 4,479,220 -0.50(-2.33%)
Apr 11, 2024 27.75 28.18 21.36 21.51 11,318,661 -7.85(-26.73%)
Apr 10, 2024 29.10 30.30 28.55 29.36 4,330,139 -0.64(-2.14%)
Apr 09, 2024 30.30 30.60 29.05 30.00 1,473,472 -0.30(-0.99%)
Apr 08, 2024 31.80 32.40 30.00 30.30 1,583,810 -0.30(-0.98%)
Apr 05, 2024 29.10 31.20 28.80 30.60 3,812,389 +2.10(+7.37%)
Apr 04, 2024 28.33 30.90 27.38 28.50 6,090,180 +1.75(+6.53%)
Apr 03, 2024 27.90 28.50 26.40 26.75 4,302,714 -2.45(-8.40%)
Apr 02, 2024 28.65 30.30 25.84 29.21 6,301,934 -1.69(-5.48%)
Apr 01, 2024 34.20 34.50 28.99 30.90 4,154,265 -0.30(-0.96%)
Mar 28, 2024 28.74 32.40 27.37 31.20 5,461,191 +3.93(+14.40%)
Mar 27, 2024 24.60 28.32 23.13 27.27 6,364,570 +2.86(+11.70%)
Mar 26, 2024 22.50 25.05 21.23 24.42 4,048,004 +2.11(+9.45%)
Mar 25, 2024 19.81 22.99 19.80 22.31 5,523,835 +2.44(+12.28%)
Mar 22, 2024 19.80 20.04 18.75 19.87 2,112,157 +0.37(+1.89%)
Mar 21, 2024 18.91 20.24 18.86 19.50 2,460,599 +0.61(+3.24%)
Mar 20, 2024 18.59 19.12 18.31 18.89 1,910,028 +0.32(+1.70%)
Mar 19, 2024 18.00 19.09 18.00 18.57 2,009,526 +0.48(+2.65%)
Mar 18, 2024 19.50 19.68 18.01 18.09 2,517,497 -1.22(-6.32%)
Mar 15, 2024 18.30 19.42 18.15 19.31 2,805,184 +1.31(+7.30%)
Mar 14, 2024 19.24 19.29 17.46 18.00 3,193,162 -1.15(-6.00%)
Mar 13, 2024 20.02 20.60 18.97 19.15 2,306,743 -0.74(-3.73%)
Mar 12, 2024 20.35 20.40 19.30 19.89 2,763,713 +0.03(+0.14%)
Mar 11, 2024 20.20 20.99 19.84 19.86 2,633,462 -0.24(-1.18%)
Mar 08, 2024 21.03 21.45 20.10 20.10 2,728,198 -0.49(-2.40%)
Mar 07, 2024 21.12 21.25 20.31 20.59 2,271,269 -0.50(-2.35%)
Mar 06, 2024 20.66 21.75 20.52 21.09 2,762,276 +0.82(+4.04%)
Mar 05, 2024 20.87 20.94 19.80 20.27 2,451,704 -0.61(-2.94%)
Mar 04, 2024 22.16 22.25 20.46 20.89 3,360,928 -1.07(-4.88%)
Mar 01, 2024 22.27 22.67 21.81 21.96 2,217,765 -0.37(-1.65%)
Feb 29, 2024 23.27 23.67 22.01 22.33 3,364,305 -0.73(-3.15%)
Feb 28, 2024 22.35 23.70 21.75 23.05 4,042,644 +0.38(+1.67%)
Feb 27, 2024 21.90 22.86 21.15 22.67 3,695,141 +0.99(+4.57%)
Feb 26, 2024 22.82 23.55 21.32 21.68 2,976,165 -1.24(-5.43%)
Feb 23, 2024 20.90 22.96 19.86 22.93 4,477,333 +1.88(+8.91%)
Feb 22, 2024 21.56 21.67 20.41 21.05 2,453,714 -0.03(-0.13%)
Feb 21, 2024 21.35 21.45 20.42 21.08 2,542,332 -0.08(-0.40%)
Feb 20, 2024 23.13 25.35 20.40 21.16 5,805,174 -1.03(-4.65%)
Feb 16, 2024 22.57 22.69 21.75 22.20 2,065,999 -0.30(-1.35%)
Feb 15, 2024 21.02 22.84 20.78 22.50 3,202,790 +1.24(+5.83%)
Feb 14, 2024 20.70 21.42 20.34 21.26 2,172,816 +0.76(+3.69%)
Feb 13, 2024 21.52 21.52 20.40 20.50 1,940,136 -1.60(-7.23%)
Feb 12, 2024 21.60 22.62 21.06 22.10 2,450,650 +0.50(+2.33%)
Feb 09, 2024 21.46 21.99 20.82 21.60 2,254,085 +0.34(+1.59%)
Feb 08, 2024 20.55 21.89 20.55 21.26 2,209,942 +0.68(+3.31%)
Feb 07, 2024 21.60 21.73 20.19 20.58 1,962,820 -0.93(-4.31%)
Feb 06, 2024 20.65 21.73 20.38 21.51 2,247,797 +1.15(+5.66%)
Feb 05, 2024 21.69 21.70 19.86 20.36 2,704,313 -1.49(-6.81%)
Feb 02, 2024 21.83 22.17 20.69 21.84 2,139,488 -0.05(-0.23%)
Feb 01, 2024 23.19 23.49 21.03 21.89 2,904,822 -0.53(-2.34%)
Jan 31, 2024 22.35 23.96 22.04 22.42 3,313,559 +0.12(+0.52%)
Jan 30, 2024 23.62 23.62 22.15 22.30 2,148,436 -1.55(-6.51%)
Jan 29, 2024 21.46 23.86 20.85 23.86 3,895,903 +2.63(+12.38%)
Jan 26, 2024 20.76 22.35 20.76 21.23 2,814,328 +0.21(+1.00%)
Jan 25, 2024 21.38 21.77 20.41 21.02 2,226,363 +0.23(+1.13%)
Jan 24, 2024 20.25 21.88 20.20 20.78 4,027,000 +1.28(+6.57%)
Jan 23, 2024 20.14 20.76 18.90 19.50 2,219,500 -0.05(-0.25%)
Jan 22, 2024 19.20 20.64 18.90 19.55 2,525,840 -0.01(-0.06%)
Jan 19, 2024 18.65 20.10 18.08 19.56 2,743,135 +0.91(+4.87%)
Jan 18, 2024 19.80 20.10 17.48 18.65 3,394,501 -0.34(-1.80%)
Jan 17, 2024 18.89 19.07 18.10 19.00 1,876,356 -0.15(-0.77%)
Jan 16, 2024 21.21 21.32 18.93 19.14 4,398,603 -1.86(-8.84%)
Jan 12, 2024 22.20 22.65 21.00 21.00 3,516,179 -1.07(-4.85%)
Jan 11, 2024 23.20 23.20 21.90 22.07 3,584,338 -1.24(-5.32%)
Jan 10, 2024 22.83 23.40 22.66 23.31 2,749,448 +0.52(+2.30%)
Jan 09, 2024 24.00 24.00 22.59 22.79 3,768,554 -1.60(-6.57%)
Jan 08, 2024 23.64 24.60 22.29 24.39 2,769,886 +1.23(+5.30%)
Jan 05, 2024 24.11 24.49 22.81 23.16 2,626,424 -0.70(-2.95%)
Jan 04, 2024 24.00 25.68 23.11 23.86 4,986,549 +1.66(+7.47%)
Jan 03, 2024 24.75 25.12 21.97 22.21 6,535,155 -2.78(-11.14%)
Jan 02, 2024 26.26 27.15 24.07 24.99 3,931,020 -1.25(-4.78%)
Dec 29, 2023 26.70 27.18 25.60 26.24 2,842,775 -0.37(-1.38%)
Dec 28, 2023 27.00 27.59 26.16 26.61 3,006,190 -0.15(-0.57%)
Dec 27, 2023 26.92 28.80 26.10 26.76 3,758,153 +0.14(+0.54%)
Dec 26, 2023 27.00 27.56 26.01 26.62 3,192,715 +0.05(+0.18%)
Dec 22, 2023 25.11 27.90 24.75 26.57 4,857,744 +1.67(+6.71%)
Dec 21, 2023 27.00 27.00 24.45 24.90 3,911,149 -0.69(-2.70%)
Dec 20, 2023 28.50 30.00 25.32 25.59 6,618,475 -2.30(-8.24%)
Dec 19, 2023 25.80 28.05 25.20 27.89 5,442,307 +3.29(+13.38%)
Dec 18, 2023 27.04 29.10 24.32 24.60 6,124,436 -2.62(-9.62%)
Dec 15, 2023 28.75 29.39 26.10 27.22 6,324,838 -0.11(-0.42%)
Dec 14, 2023 24.71 28.50 24.71 27.33 7,638,566 +3.34(+13.93%)
Dec 13, 2023 21.48 24.67 20.75 23.99 5,748,217 +2.46(+11.44%)
Dec 12, 2023 20.76 22.18 20.40 21.52 2,578,509 +0.90(+4.36%)
Dec 11, 2023 21.30 21.82 19.87 20.62 4,693,301 -0.81(-3.79%)
Dec 08, 2023 22.70 23.10 20.40 21.44 8,632,260 -1.14(-5.05%)
Dec 07, 2023 23.57 25.33 22.50 22.58 8,816,374 -6.89(-23.39%)
Dec 06, 2023 29.48 30.90 29.17 29.47 1,852,447 +0.37(+1.28%)
Dec 05, 2023 30.30 30.60 29.10 29.10 1,348,868 -1.20(-3.96%)
Dec 04, 2023 30.15 31.50 30.00 30.30 965,228 -0.30(-0.98%)
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.