Advertisement
Advertisement
U.S. markets close in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.24-0.23 (-2.15%)
As of 11:10AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202110.5010.519.9810.2310.236,263,702
Nov 26, 202110.2510.5210.0210.4610.467,509,500
Nov 24, 202110.5010.8510.1610.6610.6610,404,300
Nov 23, 202111.0911.1510.1210.4110.4118,249,500
Nov 22, 202111.9712.0310.9011.1311.1316,181,900
Nov 19, 202112.2012.2011.8211.8611.8613,568,200
Nov 18, 202113.3113.3212.2412.3912.399,443,900
Nov 17, 202113.1413.9412.9813.3913.398,323,100
Nov 16, 202113.6713.6712.9513.3613.3610,604,800
Nov 15, 202114.0214.1313.4013.7313.738,222,900
Nov 12, 202114.3514.4013.7213.9813.988,570,900
Nov 11, 202114.1114.8013.6014.3614.3610,849,500
Nov 10, 202113.9914.8013.7013.8413.8411,970,600
Nov 09, 202114.4014.4313.4514.3214.3215,037,400
Nov 08, 202113.5314.7013.3314.5214.5217,833,100
Nov 05, 202114.5314.5312.6613.1413.1426,794,500
Nov 04, 202113.3615.5612.7515.4415.4444,827,900
Nov 03, 202112.3912.9212.2712.7112.7110,562,600
Nov 02, 202112.6613.1112.1512.5512.5513,140,800
Nov 01, 202112.0312.9011.9912.5012.5015,044,900
Oct 29, 202111.3111.9711.3011.8011.8011,633,000
Oct 28, 202110.6711.6510.5711.4311.4314,053,900
Oct 27, 202110.8810.9810.5410.5910.595,251,500
Oct 26, 202111.0411.5910.7310.8410.849,987,600
Oct 25, 202110.6611.1410.5810.9810.987,243,600
Oct 22, 202111.0211.0210.4510.6010.607,385,000
Oct 21, 202111.0911.4510.9911.0811.085,814,300
Oct 20, 202111.3811.3911.0111.1511.157,261,000
Oct 19, 202110.9611.8210.8611.4811.489,803,100
Oct 18, 202111.0611.3010.8610.9610.965,927,900
Oct 15, 202111.2311.5111.0211.1611.165,968,700
Oct 14, 202111.7111.8811.0911.1911.198,640,200
Oct 13, 202111.3611.4811.1211.3511.355,319,700
Oct 12, 202110.5711.4310.4911.3611.3610,078,700
Oct 11, 202110.6210.8910.4810.5510.554,400,300
Oct 08, 202110.7010.9410.5710.6810.684,917,300
Oct 07, 202110.4311.0410.3510.6710.6710,152,900
Oct 06, 202110.0010.389.8710.2110.217,567,500
Oct 05, 202110.1610.3810.0310.1210.127,538,500
Oct 04, 202110.5810.639.9110.1710.1710,247,000
Oct 01, 202110.7811.0710.5210.6210.626,713,900
Sep 30, 202110.6710.9610.6110.6710.676,706,600
Sep 29, 202111.2311.5410.5510.6110.6110,934,900
Sep 28, 202111.8312.0310.9510.9810.9810,814,500
Sep 27, 202111.6612.2611.4711.9511.9511,635,200
Sep 24, 202111.2811.9011.2111.6611.6611,799,800
Sep 23, 202111.1011.5510.8111.4011.409,975,900
Sep 22, 202110.6511.0810.6111.0611.068,175,100
Sep 21, 202110.5710.8710.4810.7110.717,555,800
Sep 20, 202110.3910.6710.1310.6010.6010,662,300
Sep 17, 202110.2710.7010.1810.6910.6918,480,000
Sep 16, 20219.7510.359.6210.3310.3313,696,300
Sep 15, 202110.1610.169.569.769.7615,080,100
Sep 14, 20219.9610.349.749.919.918,772,200
Sep 13, 20219.7510.199.5210.0310.0310,749,400
Sep 10, 20219.9410.009.669.669.669,283,500
Sep 09, 202110.0010.289.829.849.8410,804,000
Sep 08, 202110.6410.709.929.959.9512,980,300
Sep 07, 202110.5511.0110.3510.7210.7210,554,900
Sep 03, 202110.7210.7510.3510.4610.468,609,600
Sep 02, 202111.4311.4510.6510.6610.6617,231,200
Sep 01, 202110.3311.0410.3010.7610.7614,048,000
Aug 31, 202110.0210.559.9910.4310.4310,180,800
Aug 30, 202110.2810.349.8010.0110.018,281,500
Aug 27, 202110.1610.209.9110.1310.137,691,600
Aug 26, 20219.8210.489.7410.1210.1212,322,500
Aug 25, 202110.1010.179.769.839.8311,568,700
Aug 24, 20219.9410.439.6210.2610.2614,964,200
Aug 23, 20219.569.909.389.839.839,077,600
Aug 20, 20219.109.829.089.449.4411,649,100
Aug 19, 20219.879.949.049.099.0912,955,400
Aug 18, 20219.839.949.379.819.8110,697,100
Aug 17, 20219.199.859.039.739.7318,742,800
Aug 16, 20219.489.509.029.139.1314,823,500
Aug 13, 20219.969.979.369.539.5317,614,100
Aug 12, 202110.1410.189.839.959.9513,750,600
Aug 11, 202110.4510.459.9110.0010.0021,487,200
Aug 10, 202111.2811.5510.3610.4010.4020,233,400
Aug 09, 202110.1211.1210.1110.9610.9613,166,400
Aug 06, 202110.2010.339.8510.2810.2820,831,500
Aug 05, 202110.7710.7710.1010.1510.1518,961,500
Aug 04, 202110.2911.1510.1410.6010.6018,610,800
Aug 03, 202111.2711.3410.2010.2110.2130,810,300
Aug 02, 202111.9812.0811.1411.1811.1818,284,100
Jul 30, 202111.9012.5711.7911.8711.8716,533,600
Jul 29, 202113.1013.2812.0012.0312.0329,452,800
Jul 28, 202113.4314.3013.4214.1914.196,546,600
Jul 27, 202114.0614.1213.0813.2313.236,906,000
Jul 26, 202113.8814.5513.7514.0514.055,079,600
Jul 23, 202114.0414.2013.6213.9913.995,623,500
Jul 22, 202114.8214.9814.0814.1714.174,405,600
Jul 21, 202114.3214.9514.2314.8414.845,733,200
Jul 20, 202113.8114.3313.3214.2914.296,589,700
Jul 19, 202113.7013.9513.2513.9013.906,441,700
Jul 16, 202114.3414.4613.6913.9613.966,281,900
Jul 15, 202114.0415.1413.8914.2614.2610,640,200
Jul 14, 202114.4814.7413.7813.8913.897,666,400
Jul 13, 202115.0015.1014.2814.3114.316,007,700
Jul 12, 202115.4015.6414.7015.0515.055,293,700
Jul 09, 202115.1515.3514.8815.2015.205,305,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement