Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 2.5500 | 2.8950 | 2.5100 | 2.8500 | 2.8500 | 9,568,900 |
| Dec 01, 2022 | 2.6600 | 2.7000 | 2.4700 | 2.6000 | 2.6000 | 8,952,000 |
| Nov 30, 2022 | 2.3600 | 2.6200 | 2.3600 | 2.6200 | 2.6200 | 10,664,700 |
| Nov 29, 2022 | 2.3200 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 4,795,300 |
| Nov 28, 2022 | 2.3550 | 2.3900 | 2.2900 | 2.3100 | 2.3100 | 5,497,300 |
| Nov 25, 2022 | 2.4200 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 2,976,200 |
| Nov 23, 2022 | 2.3000 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 8,403,600 |
| Nov 22, 2022 | 2.5400 | 2.5500 | 2.2700 | 2.3000 | 2.3000 | 18,238,900 |
| Nov 21, 2022 | 2.7100 | 2.7100 | 2.5000 | 2.5300 | 2.5300 | 15,668,400 |
| Nov 18, 2022 | 2.9400 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 9,504,100 |
| Nov 17, 2022 | 2.9000 | 2.9200 | 2.8100 | 2.8700 | 2.8700 | 8,974,200 |
| Nov 16, 2022 | 3.0000 | 3.0500 | 2.8850 | 2.9900 | 2.9900 | 8,398,100 |
| Nov 15, 2022 | 3.1800 | 3.2000 | 2.9600 | 3.0800 | 3.0800 | 14,863,200 |
| Nov 14, 2022 | 2.9700 | 3.1300 | 2.8300 | 3.0800 | 3.0800 | 10,610,000 |
| Nov 11, 2022 | 2.7300 | 3.0000 | 2.6400 | 2.9700 | 2.9700 | 12,782,600 |
| Nov 10, 2022 | 2.7900 | 2.7900 | 2.6400 | 2.7400 | 2.7400 | 18,513,300 |
| Nov 09, 2022 | 2.7800 | 2.7900 | 2.5200 | 2.5600 | 2.5600 | 14,410,500 |
| Nov 08, 2022 | 2.9200 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 14,909,500 |
| Nov 07, 2022 | 2.9990 | 3.0250 | 2.8200 | 2.8600 | 2.8600 | 15,505,900 |
| Nov 04, 2022 | 3.0300 | 3.0600 | 2.8500 | 2.9600 | 2.9600 | 15,184,800 |
| Nov 03, 2022 | 3.4000 | 3.6900 | 2.9300 | 2.9400 | 2.9400 | 32,296,800 |
| Nov 02, 2022 | 3.4000 | 3.5300 | 3.2900 | 3.3000 | 3.3000 | 9,487,500 |
| Nov 01, 2022 | 3.9000 | 3.9700 | 3.3800 | 3.4000 | 3.4000 | 14,433,600 |
| Oct 31, 2022 | 3.2000 | 3.8100 | 3.1750 | 3.7900 | 3.7900 | 22,234,200 |
| Oct 28, 2022 | 3.0700 | 3.2300 | 3.0350 | 3.2000 | 3.2000 | 6,419,800 |
| Oct 27, 2022 | 3.1800 | 3.2200 | 3.0300 | 3.0700 | 3.0700 | 6,402,000 |
| Oct 26, 2022 | 3.0550 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 10,003,800 |
| Oct 25, 2022 | 2.9500 | 3.1950 | 2.9500 | 3.1100 | 3.1100 | 12,506,600 |
| Oct 24, 2022 | 2.9800 | 2.9900 | 2.8200 | 2.9500 | 2.9500 | 8,032,400 |
| Oct 21, 2022 | 2.8750 | 3.0400 | 2.8200 | 3.0100 | 3.0100 | 12,663,400 |
| Oct 20, 2022 | 2.8700 | 2.9600 | 2.8400 | 2.8800 | 2.8800 | 12,016,800 |
| Oct 19, 2022 | 3.0100 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 15,471,300 |
| Oct 18, 2022 | 3.0700 | 3.1500 | 2.9800 | 3.0600 | 3.0600 | 13,039,800 |
| Oct 17, 2022 | 3.0700 | 3.1300 | 2.9300 | 2.9700 | 2.9700 | 12,788,900 |
| Oct 14, 2022 | 3.1500 | 3.2350 | 2.8700 | 3.0600 | 3.0600 | 18,210,800 |
| Oct 13, 2022 | 2.9000 | 3.1100 | 2.8200 | 3.1000 | 3.1000 | 11,998,400 |
| Oct 12, 2022 | 2.9920 | 3.0400 | 2.8700 | 3.0000 | 3.0000 | 10,421,200 |
| Oct 11, 2022 | 2.9850 | 3.1000 | 2.8400 | 2.9900 | 2.9900 | 11,514,400 |
| Oct 10, 2022 | 3.2600 | 3.2900 | 2.8800 | 3.0000 | 3.0000 | 13,312,100 |
| Oct 07, 2022 | 3.4900 | 3.5100 | 3.2200 | 3.2500 | 3.2500 | 13,178,700 |
| Oct 06, 2022 | 3.7500 | 3.8000 | 3.5200 | 3.5400 | 3.5400 | 8,977,500 |
| Oct 05, 2022 | 3.8200 | 3.8450 | 3.5900 | 3.7000 | 3.7000 | 11,310,000 |
| Oct 04, 2022 | 3.6600 | 3.9300 | 3.6300 | 3.9200 | 3.9200 | 11,674,600 |
| Oct 03, 2022 | 3.5700 | 3.5900 | 3.3500 | 3.5200 | 3.5200 | 7,292,400 |
| Sept 30, 2022 | 3.5550 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 7,409,400 |
| Sept 29, 2022 | 3.9000 | 3.9100 | 3.5200 | 3.5700 | 3.5700 | 12,385,200 |
| Sept 28, 2022 | 3.9200 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 7,439,800 |
| Sept 27, 2022 | 3.9400 | 4.0500 | 3.7800 | 3.9000 | 3.9000 | 11,814,400 |
| Sept 26, 2022 | 3.9400 | 4.0960 | 3.8300 | 3.8500 | 3.8500 | 11,835,400 |
| Sept 23, 2022 | 4.0100 | 4.0500 | 3.8200 | 3.8900 | 3.8900 | 15,316,600 |
| Sept 22, 2022 | 4.4200 | 4.4500 | 3.9500 | 4.0800 | 4.0800 | 22,572,900 |
| Sept 21, 2022 | 4.5600 | 4.5600 | 4.1000 | 4.3800 | 4.3800 | 20,056,400 |
| Sept 20, 2022 | 4.6400 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 11,081,400 |
| Sept 19, 2022 | 5.0700 | 5.1250 | 4.5600 | 4.5800 | 4.5800 | 25,131,700 |
| Sept 16, 2022 | 5.2500 | 5.2500 | 5.0600 | 5.1200 | 5.1200 | 23,261,800 |
| Sept 15, 2022 | 5.3300 | 5.4500 | 5.1600 | 5.2200 | 5.2200 | 14,714,000 |
| Sept 14, 2022 | 5.1800 | 5.5800 | 5.1000 | 5.3700 | 5.3700 | 19,312,100 |
| Sept 13, 2022 | 5.1700 | 5.2000 | 5.0200 | 5.0300 | 5.0300 | 10,065,900 |
| Sept 12, 2022 | 5.3800 | 5.4650 | 5.2400 | 5.3900 | 5.3900 | 11,360,400 |
| Sept 09, 2022 | 5.2800 | 5.5400 | 5.2200 | 5.4200 | 5.4200 | 24,240,300 |
| Sept 08, 2022 | 5.1000 | 5.3100 | 5.0200 | 5.2500 | 5.2500 | 11,234,000 |
| Sept 07, 2022 | 5.0200 | 5.2350 | 5.0000 | 5.1700 | 5.1700 | 16,381,600 |
| Sept 06, 2022 | 5.3300 | 5.3700 | 5.0300 | 5.0600 | 5.0600 | 15,257,200 |
| Sept 02, 2022 | 5.3600 | 5.5800 | 5.2600 | 5.2700 | 5.2700 | 8,703,900 |
| Sept 01, 2022 | 5.2500 | 5.3650 | 5.1000 | 5.3200 | 5.3200 | 11,775,400 |
| Aug 31, 2022 | 5.5400 | 5.5700 | 5.2900 | 5.3600 | 5.3600 | 9,994,000 |
| Aug 30, 2022 | 5.8200 | 5.9300 | 5.3000 | 5.4100 | 5.4100 | 16,672,100 |
| Aug 29, 2022 | 5.8800 | 6.2100 | 5.8400 | 5.9700 | 5.9700 | 6,146,800 |
| Aug 26, 2022 | 6.2500 | 6.2900 | 5.8750 | 6.0000 | 6.0000 | 7,772,900 |
| Aug 25, 2022 | 6.2000 | 6.3500 | 6.0300 | 6.1700 | 6.1700 | 8,212,700 |
| Aug 24, 2022 | 5.8500 | 6.1000 | 5.7800 | 5.9500 | 5.9500 | 8,222,300 |
| Aug 23, 2022 | 5.6400 | 6.0000 | 5.5800 | 5.8000 | 5.8000 | 12,485,200 |
| Aug 22, 2022 | 5.8600 | 5.8900 | 5.4900 | 5.4900 | 5.4900 | 12,140,000 |
| Aug 19, 2022 | 6.4200 | 6.4500 | 5.9650 | 6.0000 | 6.0000 | 9,997,500 |
| Aug 18, 2022 | 6.5500 | 6.6600 | 6.4400 | 6.6000 | 6.6000 | 7,621,200 |
| Aug 17, 2022 | 6.7600 | 6.7600 | 6.5100 | 6.5700 | 6.5700 | 7,928,700 |
| Aug 16, 2022 | 6.6800 | 7.0100 | 6.3800 | 6.9000 | 6.9000 | 12,635,300 |
| Aug 15, 2022 | 6.8750 | 7.1000 | 6.6200 | 6.7200 | 6.7200 | 9,505,300 |
| Aug 12, 2022 | 6.7800 | 7.2800 | 6.5600 | 6.8300 | 6.8300 | 18,308,400 |
| Aug 11, 2022 | 7.0500 | 7.0500 | 6.5600 | 6.6900 | 6.6900 | 16,518,900 |
| Aug 10, 2022 | 7.3700 | 7.3800 | 6.9100 | 6.9900 | 6.9900 | 12,405,100 |
| Aug 09, 2022 | 7.6100 | 7.6220 | 6.9500 | 6.9600 | 6.9600 | 13,261,600 |
| Aug 08, 2022 | 8.1500 | 8.9700 | 7.7600 | 7.7900 | 7.7900 | 19,308,000 |
| Aug 05, 2022 | 7.7700 | 8.0850 | 7.5700 | 8.0500 | 8.0500 | 14,847,500 |
| Aug 04, 2022 | 7.6800 | 8.0990 | 7.4100 | 7.9500 | 7.9500 | 21,223,100 |
| Aug 03, 2022 | 7.1100 | 7.5000 | 6.9800 | 7.4800 | 7.4800 | 13,699,500 |
| Aug 02, 2022 | 6.5700 | 7.2000 | 6.5500 | 6.9600 | 6.9600 | 15,647,700 |
| Aug 01, 2022 | 6.0300 | 6.7300 | 5.9300 | 6.7100 | 6.7100 | 14,225,400 |
| Jul 29, 2022 | 6.3200 | 6.3400 | 6.0200 | 6.2200 | 6.2200 | 5,831,500 |
| Jul 28, 2022 | 6.1000 | 6.8850 | 6.0700 | 6.3800 | 6.3800 | 12,208,500 |
| Jul 27, 2022 | 5.8500 | 5.9800 | 5.6300 | 5.9200 | 5.9200 | 5,445,400 |
| Jul 26, 2022 | 5.6800 | 5.8500 | 5.5800 | 5.7500 | 5.7500 | 4,068,000 |
| Jul 25, 2022 | 5.9300 | 5.9300 | 5.6900 | 5.7700 | 5.7700 | 4,157,000 |
| Jul 22, 2022 | 6.3000 | 6.3700 | 5.8100 | 5.8900 | 5.8900 | 6,061,400 |
| Jul 21, 2022 | 5.8200 | 6.3400 | 5.7500 | 6.3200 | 6.3200 | 9,439,300 |
| Jul 20, 2022 | 5.6600 | 6.0100 | 5.6300 | 5.8900 | 5.8900 | 8,719,800 |
| Jul 19, 2022 | 5.7000 | 5.8100 | 5.5550 | 5.6400 | 5.6400 | 6,173,200 |
| Jul 18, 2022 | 5.5700 | 5.8100 | 5.5000 | 5.6000 | 5.6000 | 7,432,500 |
| Jul 15, 2022 | 5.3800 | 5.4400 | 5.1510 | 5.4100 | 5.4100 | 4,729,100 |
| Jul 14, 2022 | 5.1700 | 5.3400 | 5.0800 | 5.2900 | 5.2900 | 5,174,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
