STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.6655

+0.0221

(+3.43%)

As of 12:27PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.6500	0.6850	0.6400	0.6655	0.6655	27,198,320
Apr 17, 2024	0.6790	0.6880	0.6400	0.6430	0.6430	61,336,900
Apr 16, 2024	0.6450	0.7080	0.6390	0.6650	0.6650	82,975,500
Apr 15, 2024	0.7080	0.7180	0.6420	0.6540	0.6540	121,196,000
Apr 12, 2024	0.7510	0.7890	0.7000	0.7000	0.7000	133,816,300
Apr 11, 2024	0.9250	0.9390	0.7120	0.7170	0.7170	294,158,500
Apr 10, 2024	0.9670	1.0100	0.9520	0.9790	0.9790	130,380,000
Apr 09, 2024	1.0100	1.0200	0.9680	1.0000	1.0000	44,290,100
Apr 08, 2024	1.0600	1.0800	1.0000	1.0100	1.0100	47,566,600
Apr 05, 2024	0.9700	1.0400	0.9600	1.0200	1.0200	113,850,800
Apr 04, 2024	0.9440	1.0300	0.9130	0.9500	0.9500	182,851,700
Apr 03, 2024	0.9300	0.9500	0.8800	0.8920	0.8920	129,143,700
Apr 02, 2024	0.9550	1.0100	0.8620	0.9740	0.9740	189,150,200
Apr 01, 2024	1.1400	1.1500	0.9660	1.0300	1.0300	124,897,000
Mar 28, 2024	0.9580	1.0800	0.9120	1.0400	1.0400	163,835,500
Mar 27, 2024	0.8200	0.9440	0.7710	0.9090	0.9090	191,089,000
Mar 26, 2024	0.7500	0.8350	0.7080	0.8140	0.8140	121,508,100
Mar 25, 2024	0.6600	0.7660	0.6600	0.7440	0.7440	165,772,600
Mar 22, 2024	0.6600	0.6680	0.6250	0.6620	0.6620	63,286,600
Mar 21, 2024	0.6300	0.6750	0.6290	0.6500	0.6500	73,936,400
Mar 20, 2024	0.6200	0.6370	0.6100	0.6300	0.6300	57,329,500
Mar 19, 2024	0.6000	0.6370	0.6000	0.6190	0.6190	60,341,700
Mar 18, 2024	0.6500	0.6560	0.6000	0.6030	0.6030	75,553,400
Mar 15, 2024	0.6100	0.6470	0.6050	0.6440	0.6440	84,075,100
Mar 14, 2024	0.6410	0.6430	0.5820	0.6000	0.6000	95,885,600
Mar 13, 2024	0.6680	0.6870	0.6320	0.6380	0.6380	69,277,800
Mar 12, 2024	0.6780	0.6800	0.6440	0.6630	0.6630	82,946,600
Mar 11, 2024	0.6740	0.7000	0.6620	0.6620	0.6620	79,120,400
Mar 08, 2024	0.7010	0.7150	0.6700	0.6700	0.6700	81,550,200
Mar 07, 2024	0.7040	0.7080	0.6770	0.6870	0.6870	68,259,200
Mar 06, 2024	0.6890	0.7250	0.6840	0.7030	0.7030	82,961,500
Mar 05, 2024	0.6960	0.6980	0.6600	0.6760	0.6760	73,819,100
Mar 04, 2024	0.7390	0.7420	0.6820	0.6960	0.6960	101,248,900
Mar 01, 2024	0.7420	0.7560	0.7270	0.7320	0.7320	66,229,900
Feb 29, 2024	0.7760	0.7890	0.7340	0.7440	0.7440	101,054,200
Feb 28, 2024	0.7450	0.7900	0.7250	0.7680	0.7680	121,406,400
Feb 27, 2024	0.7300	0.7620	0.7050	0.7560	0.7560	110,990,300
Feb 26, 2024	0.7610	0.7850	0.7110	0.7230	0.7230	89,389,000
Feb 23, 2024	0.6970	0.7650	0.6620	0.7640	0.7640	134,300,000
Feb 22, 2024	0.7190	0.7220	0.6800	0.7020	0.7020	73,781,200
Feb 21, 2024	0.7120	0.7150	0.6810	0.7030	0.7030	76,529,200
Feb 20, 2024	0.7710	0.8450	0.6800	0.7060	0.7060	174,330,200
Feb 16, 2024	0.7530	0.7560	0.7250	0.7400	0.7400	61,912,100
Feb 15, 2024	0.7010	0.7610	0.6930	0.7500	0.7500	96,522,100
Feb 14, 2024	0.6900	0.7140	0.6780	0.7090	0.7090	65,352,400
Feb 13, 2024	0.7170	0.7170	0.6800	0.6840	0.6840	58,402,600
Feb 12, 2024	0.7200	0.7540	0.7020	0.7370	0.7370	73,540,400
Feb 09, 2024	0.7150	0.7330	0.6940	0.7200	0.7200	67,622,600
Feb 08, 2024	0.6850	0.7300	0.6850	0.7090	0.7090	66,372,100
Feb 07, 2024	0.7200	0.7240	0.6730	0.6860	0.6860	59,100,000
Feb 06, 2024	0.6880	0.7240	0.6790	0.7170	0.7170	67,506,400
Feb 05, 2024	0.7230	0.7230	0.6620	0.6790	0.6790	81,185,500
Feb 02, 2024	0.7280	0.7390	0.6900	0.7280	0.7280	64,137,400
Feb 01, 2024	0.7730	0.7830	0.7010	0.7300	0.7300	87,313,400
Jan 31, 2024	0.7450	0.7990	0.7350	0.7470	0.7470	99,516,400
Jan 30, 2024	0.7870	0.7870	0.7380	0.7430	0.7430	64,773,000
Jan 29, 2024	0.7150	0.7950	0.6950	0.7950	0.7950	117,511,800
Jan 26, 2024	0.6920	0.7450	0.6920	0.7080	0.7080	84,429,800
Jan 25, 2024	0.7130	0.7250	0.6810	0.7010	0.7010	67,374,700
Jan 24, 2024	0.6750	0.7290	0.6740	0.6930	0.6930	120,999,400
Jan 23, 2024	0.6710	0.6920	0.6300	0.6500	0.6500	66,261,100
Jan 22, 2024	0.6400	0.6880	0.6300	0.6520	0.6520	75,888,100
Jan 19, 2024	0.6220	0.6700	0.6030	0.6520	0.6520	78,972,600
Jan 18, 2024	0.6550	0.6700	0.5830	0.6220	0.6220	101,970,700
Jan 17, 2024	0.6300	0.6360	0.6030	0.6330	0.6330	56,436,400
Jan 16, 2024	0.7070	0.7110	0.6310	0.6380	0.6380	132,208,400
Jan 12, 2024	0.7400	0.7550	0.7000	0.7000	0.7000	105,141,300
Jan 11, 2024	0.7730	0.7730	0.7300	0.7360	0.7360	107,625,600
Jan 10, 2024	0.7610	0.7800	0.7550	0.7770	0.7770	82,650,400
Jan 09, 2024	0.7960	0.8000	0.7530	0.7600	0.7600	113,760,900
Jan 08, 2024	0.7880	0.8200	0.7430	0.8130	0.8130	83,252,800
Jan 05, 2024	0.8040	0.8160	0.7600	0.7720	0.7720	78,692,800
Jan 04, 2024	0.8000	0.8560	0.7700	0.7960	0.7960	149,694,100
Jan 03, 2024	0.8250	0.8380	0.7320	0.7400	0.7400	196,242,000
Jan 02, 2024	0.8750	0.9050	0.8020	0.8330	0.8330	118,051,400
Dec 29, 2023	0.8900	0.9060	0.8530	0.8750	0.8750	85,113,800
Dec 28, 2023	0.9000	0.9200	0.8720	0.8870	0.8870	90,471,000
Dec 27, 2023	0.8970	0.9600	0.8700	0.8920	0.8920	112,882,800
Dec 26, 2023	0.9000	0.9190	0.8670	0.8870	0.8870	95,904,700
Dec 22, 2023	0.8370	0.9300	0.8250	0.8860	0.8860	145,609,900
Dec 21, 2023	0.9000	0.9000	0.8150	0.8300	0.8300	117,548,400
Dec 20, 2023	0.9500	1.0000	0.8440	0.8530	0.8530	198,697,600
Dec 19, 2023	0.8570	0.9350	0.8400	0.9300	0.9300	163,476,900
Dec 18, 2023	0.9010	0.9700	0.8110	0.8200	0.8200	183,893,900
Dec 15, 2023	0.9580	0.9800	0.8700	0.9070	0.9070	189,293,700
Dec 14, 2023	0.8240	0.9500	0.8240	0.9110	0.9110	229,426,900
Dec 13, 2023	0.7160	0.8220	0.6920	0.8000	0.8000	172,697,400
Dec 12, 2023	0.6920	0.7390	0.6800	0.7180	0.7180	77,540,500
Dec 11, 2023	0.7100	0.7270	0.6620	0.6880	0.6880	140,954,900
Dec 08, 2023	0.7570	0.7700	0.6800	0.7150	0.7150	258,654,300
Dec 07, 2023	0.7860	0.8440	0.7500	0.7530	0.7530	264,943,700
Dec 06, 2023	0.9830	1.0300	0.9720	0.9820	0.9820	55,928,000
Dec 05, 2023	1.0100	1.0200	0.9700	0.9700	0.9700	40,587,700
Dec 04, 2023	1.0050	1.0500	1.0000	1.0100	1.0100	29,029,300
Dec 01, 2023	0.9630	1.0200	0.9430	1.0200	1.0200	37,368,500
Nov 30, 2023	1.0100	1.0300	0.9600	0.9720	0.9720	87,475,800
Nov 29, 2023	1.0000	1.0600	0.9820	1.0100	1.0100	44,863,000
Nov 28, 2023	0.9700	1.0100	0.9210	0.9970	0.9970	66,727,400
Nov 27, 2023	0.9890	0.9900	0.9440	0.9710	0.9710	68,651,800
Nov 24, 2023	0.9400	1.0400	0.9390	0.9670	0.9670	52,221,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,764.62+108.57(+0.50%)

S&P 5005,040.88+18.67(+0.37%)

DOW37,932.34+179.03(+0.47%)

CAD/USD0.7268+0.0005(+0.06%)

CRUDE OIL82.79+0.10(+0.12%)

Bitcoin CAD87,672.75+4,340.32(+5.21%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Nikola Corporation (NKLA)

S&P/TSX
21,764.62
+108.57(+0.50%)

S&P 500
5,040.88
+18.67(+0.37%)

DOW
37,932.34
+179.03(+0.47%)

CAD/USD
0.7268
+0.0005(+0.06%)

CRUDE OIL
82.79
+0.10(+0.12%)

Bitcoin CAD
87,672.75
+4,340.32(+5.21%)