U.S. markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.93-2.31 (-7.64%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202029.5731.4527.1127.9327.9321,019,000
Nov 25, 202029.0131.9528.5030.2430.2438,491,700
Nov 24, 202032.4937.9530.5934.5034.5062,283,800
Nov 23, 202026.8529.4926.6829.4129.4123,547,500
Nov 20, 202026.6026.7025.0326.3826.3818,295,800
Nov 19, 202026.9427.7324.8726.2326.2340,498,300
Nov 18, 202022.1826.7221.8525.4225.4254,649,400
Nov 17, 202022.5722.8021.3122.0322.0310,354,800
Nov 16, 202022.0022.9521.0221.9021.9012,676,500
Nov 13, 202019.8521.8719.3221.1821.1817,167,300
Nov 12, 202019.9320.4019.1119.5719.579,412,100
Nov 11, 202018.2421.1918.0220.1820.1820,552,000
Nov 10, 202018.8818.9417.5918.0318.0313,357,000
Nov 09, 202020.2020.7018.5718.6318.6313,140,900
Nov 06, 202019.9619.9718.6119.5819.588,674,400
Nov 05, 202019.3020.4919.0219.9519.9513,312,200
Nov 04, 202018.9119.2818.3618.4618.467,947,300
Nov 03, 202018.9019.2018.7318.8418.846,368,200
Nov 02, 202018.7019.1318.3518.5818.585,942,000
Oct 30, 202019.6319.8717.8618.3118.3110,171,900
Oct 29, 202019.9220.2519.2219.7919.795,449,200
Oct 28, 202020.9120.9419.3319.6719.6710,060,400
Oct 27, 202021.0022.1020.8721.3921.395,702,300
Oct 26, 202022.1522.5720.7120.9120.918,149,800
Oct 23, 202023.0023.0521.9522.5422.546,934,800
Oct 22, 202022.3622.8621.7022.7222.7210,576,400
Oct 21, 202022.4423.3521.1022.2422.2431,003,700
Oct 20, 202020.6021.0019.8820.7220.7210,122,400
Oct 19, 202020.1421.7920.0820.4620.4625,244,800
Oct 16, 202022.9723.1819.5019.5519.5538,065,500
Oct 15, 202023.4123.5022.7223.3023.308,774,500
Oct 14, 202024.3724.6923.7424.1124.118,592,400
Oct 13, 202023.7225.1823.7024.2324.2313,004,600
Oct 12, 202024.7324.7923.7024.1524.1511,730,600
Oct 09, 202025.0125.2224.0124.6624.6614,688,200
Oct 08, 202026.1927.3024.2225.0025.0024,624,400
Oct 07, 202023.7125.7223.7025.7225.7222,669,300
Oct 06, 202024.3024.5723.0823.5723.5722,679,900
Oct 05, 202024.5225.5022.7723.7823.7837,919,700
Oct 02, 202022.3026.3022.0924.2524.2564,632,300
Oct 01, 202021.9727.0021.7824.1124.11138,537,700
Sep 30, 202018.2621.6717.9320.4820.4892,463,300
Sep 29, 202018.6918.7917.5117.8817.8830,987,200
Sep 28, 202019.6620.1517.8819.3019.3023,996,800
Sep 25, 202019.5220.9818.8219.4619.4624,713,800
Sep 24, 202018.1020.6916.1519.1019.1051,692,400
Sep 23, 202028.1628.8420.6121.1521.1548,003,400
Sep 22, 202027.0429.4826.6728.5128.5130,361,100
Sep 21, 202024.9729.6024.0527.5827.5886,856,200
Sep 18, 202034.0834.2832.7734.1934.1921,529,000
Sep 17, 202032.5534.8632.5033.8333.8324,552,400
Sep 16, 202030.3934.9230.2533.2833.2846,638,100
Sep 15, 202033.0034.6632.0632.8332.8352,984,900
Sep 14, 202030.5136.9028.7535.7935.79112,232,500
Sep 11, 202035.5035.6930.7832.1332.1399,981,400
Sep 10, 202038.8541.0036.7537.5737.5766,305,900
Sep 09, 202049.9350.1542.3142.3742.3751,515,200
Sep 08, 202046.0054.5642.4450.0550.05134,889,600
Sep 04, 202036.7237.3632.8035.5535.558,560,900
Sep 03, 202039.0039.3335.5536.1336.1310,455,300
Sep 02, 202040.5441.5738.2139.4239.428,694,900
Sep 01, 202040.3241.4739.1241.0041.008,149,300
Aug 31, 202041.1043.2840.3040.8140.8111,367,200
Aug 28, 202039.0041.9338.6141.3541.3513,570,700
Aug 27, 202038.5039.8537.2239.3139.318,296,400
Aug 26, 202039.9640.1738.0538.8238.826,854,000
Aug 25, 202038.7839.9738.1139.1839.185,500,000
Aug 24, 202040.5340.5437.0038.6938.6910,244,600
Aug 21, 202040.7541.1339.0339.3739.378,920,000
Aug 20, 202041.7042.4140.2040.9440.947,662,300
Aug 19, 202041.7244.6041.2642.5342.5310,041,300
Aug 18, 202043.8543.8841.0541.7641.769,301,100
Aug 17, 202046.2046.6541.8343.5743.5713,680,600
Aug 14, 202046.8746.9544.3645.9645.9612,493,900
Aug 13, 202043.5547.4543.3145.9745.9723,804,300
Aug 12, 202042.0043.6441.4142.8142.8110,806,700
Aug 11, 202043.5044.2540.6041.1041.1021,432,800
Aug 10, 202041.6045.7240.2544.8144.8159,030,200
Aug 07, 202036.2537.6735.5836.7236.7211,551,900
Aug 06, 202034.9938.0134.9936.3036.3019,752,600
Aug 05, 202032.7936.2432.1535.0335.0332,444,400
Aug 04, 202038.7539.8135.6038.8438.8456,996,000
Aug 03, 202031.7436.6830.8736.4936.4925,987,000
Jul 31, 202029.6830.9529.2230.0030.0010,949,200
Jul 30, 202030.2030.5029.0029.0629.0614,799,800
Jul 29, 202032.3232.8030.2831.2331.2312,372,100
Jul 28, 202033.9934.1031.7132.7532.7511,000,000
Jul 27, 202031.6035.0031.1133.2033.2029,951,700
Jul 24, 202032.2332.3829.2329.9229.9230,117,100
Jul 23, 202037.1237.2033.8133.9433.9419,077,600
Jul 22, 202039.6539.7036.1636.5736.5719,120,400
Jul 21, 202040.3441.5639.1239.7539.7517,382,400
Jul 20, 202039.2041.0038.0038.4538.4538,611,400
Jul 17, 202052.5053.1048.3148.8448.8424,207,400
Jul 16, 202053.9754.3751.8952.5352.5310,827,600
Jul 15, 202051.9555.6051.9554.5854.5811,676,900
Jul 14, 202051.8553.5551.0053.1453.1410,027,700
Jul 13, 202056.7757.0053.0053.9553.9513,204,200
Jul 10, 202054.9255.7552.1254.2454.2417,330,400
Jul 09, 202059.4259.8554.0056.7256.7237,639,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...