Canada markets open in 7 hours 29 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.11-0.04 (-0.78%)
At close: 04:00PM EDT
5.20 +0.09 (+1.76%)
After hours: 07:59PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20245.235.275.105.115.112,167,900
Sept 18, 20245.285.445.115.155.152,304,700
Sept 17, 20245.505.515.225.265.262,025,700
Sept 16, 20245.505.505.095.465.462,428,000
Sept 13, 20245.115.455.115.405.402,275,200
Sept 12, 20245.315.325.075.115.111,775,100
Sept 11, 20245.135.515.135.385.382,905,300
Sept 10, 20245.305.304.855.135.133,158,300
Sept 09, 20245.305.305.025.275.272,463,200
Sept 06, 20245.675.685.215.265.262,425,100
Sept 05, 20246.026.035.625.645.641,886,000
Sept 04, 20246.216.275.885.915.911,476,500
Sept 03, 20246.586.606.106.196.191,941,200
Aug 30, 20246.576.716.436.636.632,022,900
Aug 29, 20246.606.746.516.576.571,415,800
Aug 28, 20247.207.216.476.516.513,789,600
Aug 27, 20247.357.357.227.227.221,210,100
Aug 26, 20247.567.567.317.387.381,158,900
Aug 23, 20247.517.687.247.517.512,935,400
Aug 22, 20247.507.507.237.297.291,445,900
Aug 21, 20247.337.507.247.497.492,124,200
Aug 20, 20247.367.387.247.297.292,047,100
Aug 19, 20247.717.717.207.367.369,012,000
Aug 16, 20248.508.748.088.138.132,831,600
Aug 15, 20247.819.147.808.688.684,155,400
Aug 14, 20247.807.927.537.717.712,196,900
Aug 13, 20248.078.237.727.777.772,345,000
Aug 12, 20248.478.567.888.028.022,287,000
Aug 09, 20248.459.757.578.448.447,684,200
Aug 08, 20247.477.917.277.807.801,637,300
Aug 07, 20247.747.797.317.337.331,126,300
Aug 06, 20248.008.057.527.617.611,578,200
Aug 05, 20247.057.727.027.677.672,151,300
Aug 02, 20248.238.287.867.927.921,867,900
Aug 01, 20249.079.078.368.548.541,953,400
Jul 31, 20249.229.358.878.988.982,615,900
Jul 30, 20249.149.329.019.149.14992,000
Jul 29, 20249.479.538.869.269.262,025,500
Jul 26, 20249.469.709.129.339.331,782,600
Jul 25, 20249.539.809.349.389.381,477,100
Jul 24, 20249.7010.099.279.709.701,961,300
Jul 23, 20249.6010.239.509.909.902,705,500
Jul 22, 20249.569.889.249.689.682,217,600
Jul 19, 20248.749.498.559.469.462,449,300
Jul 18, 20249.429.628.618.738.733,265,400
Jul 17, 20249.8110.089.129.409.403,355,400
Jul 16, 20249.5010.099.509.979.973,674,100
Jul 15, 20249.8110.039.519.659.653,002,600
Jul 12, 202410.0010.349.739.989.984,242,100
Jul 11, 20249.4510.289.449.999.994,565,100
Jul 10, 20249.759.778.909.509.504,837,200
Jul 09, 202411.2711.459.539.759.759,097,800
Jul 08, 20249.2111.949.1510.4910.4914,311,500
Jul 05, 20248.529.098.058.998.994,282,500
Jul 03, 20248.108.978.048.158.154,739,100
Jul 02, 20247.619.357.258.048.0412,040,200
Jul 01, 20248.028.167.357.407.404,207,000
Jun 28, 20248.628.628.028.198.196,052,200
Jun 27, 20249.689.688.028.558.557,766,500
Jun 26, 20249.3510.869.289.929.924,574,400
Jun 25, 202410.3210.358.779.379.374,102,500
Jun 25, 20241:30 Stock Split
Jun 24, 202410.6811.1910.2010.5310.534,126,963
Jun 21, 202410.4711.769.9310.7110.716,445,367
Jun 20, 202412.6912.789.639.909.908,994,303
Jun 18, 202414.7314.8514.2214.4314.431,840,230
Jun 17, 202415.1215.1214.4614.7314.731,790,580
Jun 14, 202414.7915.3014.7015.2115.211,414,757
Jun 13, 202415.3015.3014.7314.7914.791,560,783
Jun 12, 202414.7615.3914.7615.1215.122,678,303
Jun 11, 202414.9415.0314.7014.7014.701,721,067
Jun 10, 202415.0015.4514.7014.8514.851,785,283
Jun 07, 202415.0915.2414.8514.8814.881,806,503
Jun 06, 202415.3015.6615.1815.3315.331,532,330
Jun 05, 202415.3016.0815.0316.0516.051,775,263
Jun 04, 202415.7515.7815.0015.0915.091,561,710
Jun 03, 202415.3615.9015.2415.9015.901,899,323
May 31, 202415.6915.9015.1215.3615.361,835,630
May 30, 202415.0015.6914.8815.5715.572,081,803
May 29, 202415.3015.4814.7614.8514.852,427,287
May 28, 202416.2316.2315.3615.4215.422,696,210
May 24, 202415.9016.2015.6315.8115.811,383,537
May 23, 202415.9616.0815.3915.8715.872,267,210
May 22, 202416.2916.6215.8715.9315.932,618,930
May 21, 202417.1317.4016.0816.1416.145,094,763
May 20, 202416.0216.5015.3015.8115.812,707,620
May 17, 202416.6516.8316.0216.0516.051,935,097
May 16, 202416.9817.4016.4416.5016.501,774,670
May 15, 202417.1017.1616.4116.7716.771,720,287
May 14, 202417.6718.8716.6516.8016.804,289,050
May 13, 202416.2017.3116.2016.5016.503,540,903
May 10, 202417.4017.4015.9016.1116.113,786,470
May 09, 202417.5517.7917.1917.2817.282,572,283
May 08, 202417.7017.8517.1017.3717.372,854,627
May 07, 202418.1518.5717.1918.0918.095,279,317
May 06, 202420.1020.4018.9019.1119.112,970,280
May 03, 202418.8420.0718.5119.7419.743,562,130
May 02, 202418.6018.8718.0318.3918.391,936,803
May 01, 202418.4519.0218.0318.1218.122,412,250
Apr 30, 202419.2019.2018.3318.6318.632,626,460
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...