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

Nikola Corp (NQ: NKLA )

0.9724 -0.0376 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 1.000 1.060 0.9816 1.010 44,787,996 +0.01(+1.26%)
Nov 28, 2023 0.9700 1.010 0.9214 0.9974 66,681,896 +0.03(+2.69%)
Nov 27, 2023 0.9885 0.9900 0.9444 0.9713 68,629,392 +0.00(+0.48%)
Nov 24, 2023 0.9400 1.040 0.9394 0.9667 52,221,792 +0.03(+2.84%)
Nov 22, 2023 0.9500 0.9675 0.9008 0.9400 65,236,440 +0.00(+0.43%)
Nov 21, 2023 0.9800 1.010 0.9311 0.9360 62,731,632 -0.05(-5.19%)
Nov 20, 2023 1.010 1.020 0.9702 0.9872 71,456,936 -0.05(-5.08%)
Nov 17, 2023 1.030 1.050 1.000 1.040 21,026,176 +0.02(+1.96%)
Nov 16, 2023 1.060 1.060 1.010 1.020 16,475,155 -0.05(-4.67%)
Nov 15, 2023 1.070 1.160 1.060 1.070 44,492,296 -0.02(-1.83%)
Nov 14, 2023 1.040 1.090 1.030 1.090 40,308,532 +0.08(+7.92%)
Nov 13, 2023 0.9700 1.020 0.9300 1.010 37,241,048 +0.04(+4.59%)
Nov 10, 2023 0.9779 0.9886 0.8700 0.9657 73,206,864 -0.01(-1.31%)
Nov 09, 2023 1.030 1.050 0.9701 0.9785 49,587,224 -0.04(-4.07%)
Nov 08, 2023 1.030 1.050 0.9767 1.020 52,885,920 -0.01(-0.97%)
Nov 07, 2023 1.100 1.100 1.010 1.030 38,792,272 -0.06(-5.94%)
Nov 06, 2023 1.180 1.210 1.075 1.095 39,186,496 -0.04(-3.95%)
Nov 03, 2023 1.130 1.280 1.110 1.140 63,914,496 -0.02(-1.72%)
Nov 02, 2023 1.030 1.170 1.010 1.160 76,908,720 +0.11(+10.48%)
Nov 01, 2023 1.100 1.100 1.010 1.050 32,711,958 -0.03(-2.78%)
Oct 31, 2023 1.040 1.100 1.020 1.080 20,409,240 +0.04(+3.85%)
Oct 30, 2023 1.040 1.060 1.000 1.040 21,265,494 +0.01(+0.97%)
Oct 27, 2023 1.080 1.090 1.030 1.030 21,442,418 -0.02(-1.90%)
Oct 26, 2023 1.000 1.090 1.000 1.050 37,348,264 +0.05(+5.00%)
Oct 25, 2023 1.040 1.050 0.9600 1.000 63,216,032 -0.04(-3.85%)
Oct 24, 2023 1.070 1.161 1.030 1.040 75,419,200 +0.09(+8.95%)
Oct 23, 2023 1.010 1.060 0.9500 0.9546 51,562,780 -0.07(-6.41%)
Oct 20, 2023 1.060 1.140 1.010 1.020 39,108,240 -0.04(-3.77%)
Oct 19, 2023 1.020 1.080 0.9541 1.060 75,456,128 +0.03(+2.42%)
Oct 18, 2023 1.070 1.080 1.030 1.035 42,795,616 -0.09(-8.41%)
Oct 17, 2023 1.200 1.200 1.090 1.130 55,094,032 -0.09(-7.38%)
Oct 16, 2023 1.260 1.250 1.200 1.220 30,892,020 -0.07(-5.43%)
Oct 13, 2023 1.300 1.340 1.250 1.290 25,057,208 +0.02(+1.57%)
Oct 12, 2023 1.390 1.390 1.250 1.270 37,958,140 -0.11(-8.30%)
Oct 11, 2023 1.450 1.480 1.370 1.385 33,807,712 -0.04(-3.15%)
Oct 10, 2023 1.360 1.450 1.360 1.430 34,649,244 +0.05(+3.62%)
Oct 09, 2023 1.350 1.390 1.335 1.380 27,607,296 -0.02(-1.43%)
Oct 06, 2023 1.300 1.410 1.282 1.400 43,516,980 +0.04(+2.94%)
Oct 05, 2023 1.380 1.420 1.320 1.360 32,660,762 -0.06(-4.23%)
Oct 04, 2023 1.500 1.510 1.330 1.420 46,430,288 -0.04(-2.74%)
Oct 03, 2023 1.370 1.500 1.350 1.460 38,845,400 +0.05(+3.55%)
Oct 02, 2023 1.530 1.575 1.380 1.410 61,769,624 -0.16(-10.19%)
Sep 29, 2023 1.690 1.700 1.530 1.570 76,081,880 -0.08(-4.85%)
Sep 28, 2023 1.590 1.685 1.500 1.650 70,995,872 +0.09(+5.77%)
Sep 27, 2023 1.540 1.590 1.440 1.560 71,344,776 +0.06(+4.00%)
Sep 26, 2023 1.370 1.540 1.340 1.500 73,701,928 +0.10(+7.53%)
Sep 25, 2023 1.200 1.398 1.370 1.395 82,378,784 +0.15(+11.60%)
Sep 22, 2023 1.250 1.300 1.170 1.250 73,188,384 -0.05(-3.85%)
Sep 21, 2023 1.450 1.450 1.260 1.300 89,751,288 -0.09(-6.81%)
Sep 20, 2023 1.480 1.610 1.380 1.395 93,150,344 -0.16(-10.00%)
Sep 19, 2023 1.650 1.650 1.360 1.550 149,159,120 -0.04(-2.52%)
Sep 18, 2023 1.240 1.630 1.230 1.590 305,426,976 +0.40(+33.61%)
Sep 15, 2023 1.330 1.380 1.150 1.190 271,859,104 +0.04(+3.48%)
Sep 14, 2023 0.8700 1.190 0.8550 1.150 233,743,216 +0.28(+32.24%)
Sep 13, 2023 0.9100 0.9125 0.8501 0.8696 68,566,600 -0.04(-4.64%)
Sep 12, 2023 0.8888 0.9138 0.8261 0.9119 99,751,520 +0.00(+0.54%)
Sep 11, 2023 0.9196 0.9250 0.8140 0.9070 110,886,928 +0.03(+3.06%)
Sep 08, 2023 1.030 1.030 0.8800 0.8801 150,684,976 -0.16(-15.38%)
Sep 07, 2023 1.060 1.070 1.010 1.040 45,715,744 -0.07(-6.31%)
Sep 06, 2023 1.160 1.170 1.100 1.110 32,613,308 -0.06(-5.13%)
Sep 05, 2023 1.080 1.200 1.060 1.170 46,635,448 -0.01(-0.85%)
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.