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

Nikola Corp (NQ: NKLA )

4.830 +0.050 (+1.05%)
Streaming Delayed Price Updated: 2:02 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 (%)
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%)
Dec 01, 2023 28.80 30.60 28.30 30.60 1,248,695 +1.43(+4.90%)
Nov 30, 2023 30.30 30.90 28.81 29.17 2,913,954 -1.13(-3.72%)
Nov 29, 2023 30.00 31.80 29.45 30.30 1,492,933 +0.38(+1.26%)
Nov 28, 2023 29.10 30.30 27.64 29.92 2,222,729 +0.78(+2.69%)
Nov 27, 2023 29.66 29.70 28.33 29.14 2,287,646 +0.14(+0.48%)
Nov 24, 2023 28.20 31.20 28.18 29.00 1,740,726 +0.80(+2.84%)
Nov 22, 2023 28.50 29.02 27.02 28.20 2,174,548 +0.12(+0.43%)
Nov 21, 2023 29.40 30.30 27.93 28.08 2,091,054 -1.54(-5.19%)
Nov 20, 2023 30.30 30.60 29.11 29.62 2,381,897 -1.58(-5.08%)
Nov 17, 2023 30.90 31.50 30.00 31.20 700,872 +0.60(+1.96%)
Nov 16, 2023 31.80 31.80 30.30 30.60 549,171 -1.50(-4.67%)
Nov 15, 2023 32.10 34.80 31.80 32.10 1,483,076 -0.60(-1.83%)
Nov 14, 2023 31.20 32.70 30.90 32.70 1,343,617 +2.40(+7.92%)
Nov 13, 2023 29.10 30.60 27.90 30.30 1,241,368 +1.33(+4.59%)
Nov 10, 2023 29.34 29.66 26.10 28.97 2,440,228 -0.38(-1.31%)
Nov 09, 2023 30.90 31.50 29.10 29.36 1,652,907 -1.25(-4.07%)
Nov 08, 2023 30.90 31.50 29.30 30.60 1,762,864 -0.30(-0.97%)
Nov 07, 2023 33.00 33.00 30.30 30.90 1,293,075 -1.95(-5.94%)
Nov 06, 2023 35.40 36.30 32.25 32.85 1,306,216 -1.35(-3.95%)
Nov 03, 2023 33.90 38.40 33.30 34.20 2,130,483 -0.60(-1.72%)
Nov 02, 2023 30.90 35.10 30.30 34.80 2,563,624 +3.30(+10.48%)
Nov 01, 2023 33.00 33.00 30.30 31.50 1,090,398 -0.90(-2.78%)
Oct 31, 2023 31.20 33.00 30.60 32.40 680,308 +1.20(+3.85%)
Oct 30, 2023 31.20 31.80 30.00 31.20 708,849 +0.30(+0.97%)
Oct 27, 2023 32.40 32.70 30.90 30.90 714,747 -0.60(-1.90%)
Oct 26, 2023 30.00 32.70 30.00 31.50 1,244,942 +1.50(+5.00%)
Oct 25, 2023 31.20 31.50 28.80 30.00 2,107,201 -1.20(-3.85%)
Oct 24, 2023 32.10 34.84 30.90 31.20 2,513,973 +2.56(+8.95%)
Oct 23, 2023 30.30 31.80 28.50 28.64 1,718,759 -1.96(-6.41%)
Oct 20, 2023 31.80 34.20 30.30 30.60 1,303,608 -1.20(-3.77%)
Oct 19, 2023 30.60 32.40 28.62 31.80 2,515,204 +0.75(+2.42%)
Oct 18, 2023 32.10 32.40 30.90 31.05 1,426,520 -2.85(-8.41%)
Oct 17, 2023 36.00 36.00 32.70 33.90 1,836,467 -2.70(-7.38%)
Oct 16, 2023 37.80 37.50 36.00 36.60 1,029,734 -2.10(-5.43%)
Oct 13, 2023 39.00 40.20 37.50 38.70 835,240 +0.60(+1.57%)
Oct 12, 2023 41.70 41.70 37.50 38.10 1,265,271 -3.45(-8.30%)
Oct 11, 2023 43.50 44.40 41.10 41.55 1,126,923 -1.35(-3.15%)
Oct 10, 2023 40.80 43.50 40.80 42.90 1,154,974 +1.50(+3.62%)
Oct 09, 2023 40.50 41.70 40.05 41.40 920,243 -0.60(-1.43%)
Oct 06, 2023 39.00 42.30 38.45 42.00 1,450,566 +1.20(+2.94%)
Oct 05, 2023 41.40 42.60 39.60 40.80 1,088,692 -1.80(-4.23%)
Oct 04, 2023 45.00 45.30 39.90 42.60 1,547,676 -1.20(-2.74%)
Oct 03, 2023 41.10 45.00 40.50 43.80 1,294,846 +1.50(+3.55%)
Oct 02, 2023 45.90 47.25 41.40 42.30 2,058,987 -4.80(-10.19%)
Sep 29, 2023 50.70 51.00 45.90 47.10 2,536,062 -2.40(-4.85%)
Sep 28, 2023 47.70 50.55 45.00 49.50 2,366,529 +2.70(+5.77%)
Sep 27, 2023 46.20 47.70 43.20 46.80 2,378,159 +1.80(+4.00%)
Sep 26, 2023 41.10 46.20 40.20 45.00 2,456,731 +3.15(+7.53%)
Sep 25, 2023 36.00 41.95 41.10 41.85 2,745,959 +4.35(+11.60%)
Sep 22, 2023 37.50 39.00 35.10 37.50 2,439,612 -1.50(-3.85%)
Sep 21, 2023 43.50 43.50 37.80 39.00 2,991,709 -2.85(-6.81%)
Sep 20, 2023 44.40 48.30 41.40 41.85 3,105,011 -4.65(-10.00%)
Sep 19, 2023 49.50 49.50 40.80 46.50 4,971,970 -1.20(-2.52%)
Sep 18, 2023 37.20 48.90 36.90 47.70 10,180,899 +12.00(+33.61%)
Sep 15, 2023 39.90 41.40 34.50 35.70 9,061,970 +1.20(+3.48%)
Sep 14, 2023 26.10 35.70 25.65 34.50 7,791,440 +8.41(+32.24%)
Sep 13, 2023 27.30 27.38 25.50 26.09 2,285,553 -1.27(-4.64%)
Sep 12, 2023 26.66 27.41 24.78 27.36 3,325,050 +0.15(+0.54%)
Sep 11, 2023 27.59 27.75 24.42 27.21 3,696,231 +0.81(+3.06%)
Sep 08, 2023 30.90 30.90 26.40 26.40 5,022,832 -4.80(-15.38%)
Sep 07, 2023 31.80 32.10 30.30 31.20 1,523,858 -2.10(-6.31%)
Sep 06, 2023 34.80 35.10 33.00 33.30 1,087,110 -1.80(-5.13%)
Sep 05, 2023 32.40 36.00 31.80 35.10 1,554,514 -0.30(-0.85%)
Sep 01, 2023 35.40 36.90 34.50 35.40 1,109,328 +0.00(+0.00%)
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%)
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.