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

Nikola Corp (NQ: NKLA )

5.030 -0.080 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2022 235.80 240.60 228.65 237.00 467,067 +0.00(+0.00%)
Feb 25, 2022 241.50 243.00 233.55 237.00 521,852 -4.20(-1.74%)
Feb 24, 2022 193.50 241.80 192.60 241.20 884,978 +36.30(+17.72%)
Feb 23, 2022 225.90 227.25 204.60 204.90 445,605 -16.80(-7.58%)
Feb 22, 2022 233.10 242.10 220.50 221.70 346,657 -15.90(-6.69%)
Feb 18, 2022 237.60 0 -4.80(-1.98%)
Feb 17, 2022 250.20 257.40 241.20 242.40 253,758 -11.10(-4.38%)
Feb 16, 2022 251.40 257.10 245.10 253.50 266,374 -1.50(-0.59%)
Feb 15, 2022 246.30 258.30 243.00 255.00 327,572 +14.40(+5.99%)
Feb 14, 2022 230.40 250.20 228.90 240.60 406,339 +6.90(+2.95%)
Feb 11, 2022 236.40 244.80 231.90 233.70 313,317 -4.20(-1.77%)
Feb 10, 2022 235.80 251.10 235.20 237.90 364,253 -4.80(-1.98%)
Feb 09, 2022 233.70 245.10 231.64 242.70 342,535 +10.50(+4.52%)
Feb 08, 2022 227.10 242.70 219.00 232.20 580,001 +6.30(+2.79%)
Feb 07, 2022 234.00 238.20 222.90 225.90 475,289 -4.80(-2.08%)
Feb 04, 2022 225.30 234.00 218.40 230.70 328,875 +9.30(+4.20%)
Feb 03, 2022 230.40 221.10 221.40 447,739 -14.70(-6.23%)
Feb 02, 2022 249.60 250.80 233.40 236.10 470,812 -15.00(-5.97%)
Feb 01, 2022 249.00 253.80 237.60 251.10 417,791 +10.20(+4.23%)
Jan 31, 2022 225.30 240.90 478,124 +16.50(+7.35%)
Jan 28, 2022 211.20 225.00 202.80 224.40 593,025 +15.30(+7.32%)
Jan 27, 2022 231.60 235.50 207.90 209.10 789,550 -20.70(-9.01%)
Jan 26, 2022 230.40 249.90 226.20 229.80 810,840 +6.60(+2.96%)
Jan 25, 2022 218.40 226.20 208.80 223.20 651,510 -0.30(-0.13%)
Jan 24, 2022 208.80 223.80 197.70 223.50 1,000,966 +4.50(+2.05%)
Jan 21, 2022 236.70 237.30 218.40 219.00 1,134,122 -20.70(-8.64%)
Jan 20, 2022 263.10 270.15 239.40 239.70 944,667 -19.20(-7.42%)
Jan 19, 2022 284.40 285.90 255.30 258.90 1,048,377 -18.00(-6.50%)
Jan 18, 2022 297.00 300.90 275.10 276.90 777,912 -25.50(-8.43%)
Jan 14, 2022 302.40 0 -3.60(-1.18%)
Jan 13, 2022 332.70 343.35 305.10 306.00 1,041,916 -7.20(-2.30%)
Jan 12, 2022 321.30 330.00 312.90 313.20 424,851 -9.30(-2.88%)
Jan 11, 2022 301.80 327.00 297.60 322.50 666,162 +24.60(+8.26%)
Jan 10, 2022 309.30 311.10 293.10 297.90 672,136 -20.70(-6.50%)
Jan 07, 2022 306.30 322.65 303.30 318.60 477,512 +12.30(+4.02%)
Jan 06, 2022 306.90 324.00 289.35 306.30 866,345 +9.90(+3.34%)
Jan 05, 2022 320.40 345.30 295.50 296.40 1,205,198 -13.20(-4.26%)
Jan 04, 2022 306.60 311.70 295.05 309.60 369,159 +2.40(+0.78%)
Jan 03, 2022 300.60 309.57 292.50 307.20 412,911 +11.10(+3.75%)
Dec 31, 2021 302.40 318.15 295.50 296.10 358,773 -9.60(-3.14%)
Dec 30, 2021 294.60 311.10 292.80 305.70 406,877 +9.30(+3.14%)
Dec 29, 2021 312.60 314.70 292.50 296.40 552,141 -20.10(-6.35%)
Dec 28, 2021 320.70 340.15 314.70 316.50 531,889 -6.90(-2.13%)
Dec 27, 2021 356.70 357.24 319.20 323.40 1,239,733 -9.30(-2.80%)
Dec 23, 2021 296.10 345.00 293.70 332.70 2,208,371 +50.70(+17.98%)
Dec 22, 2021 284.70 285.00 275.10 282.00 360,677 -0.60(-0.21%)
Dec 21, 2021 282.30 285.60 273.90 282.60 432,049 +5.10(+1.84%)
Dec 20, 2021 294.30 299.40 273.00 277.50 433,302 -21.90(-7.31%)
Dec 17, 2021 278.40 308.70 265.80 299.40 635,290 +19.80(+7.08%)
Dec 16, 2021 292.50 297.00 274.80 279.60 299,650 -11.70(-4.02%)
Dec 15, 2021 285.00 292.72 274.20 291.30 289,202 +6.00(+2.10%)
Dec 14, 2021 279.60 293.10 279.60 285.30 267,669 +0.00(+0.00%)
Dec 13, 2021 294.00 294.90 279.00 285.30 251,664 -6.30(-2.16%)
Dec 10, 2021 299.40 306.00 290.10 291.60 245,910 -6.60(-2.21%)
Dec 09, 2021 307.80 313.26 295.50 298.20 223,787 -12.30(-3.96%)
Dec 08, 2021 307.80 316.20 300.60 310.50 203,520 +1.80(+0.58%)
Dec 07, 2021 302.10 315.75 302.10 308.70 278,167 +12.30(+4.15%)
Dec 06, 2021 278.70 300.90 271.80 296.40 331,348 +12.90(+4.55%)
Dec 03, 2021 297.30 298.80 276.60 283.50 491,362 -12.90(-4.35%)
Dec 02, 2021 287.40 299.40 281.70 296.40 366,061 +11.40(+4.00%)
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.