Canada Markets open in 1 hr 45 mins

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.48+0.52 (+4.74%)
At close: 4:00PM EDT
11.36 -0.12 (-1.05%)
Pre-Market: 07:43AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021------
Oct. 19, 202110.9611.8210.8611.4811.489,767,600
Oct. 18, 202111.0611.3010.8610.9610.965,927,900
Oct. 15, 202111.2311.5111.0211.1611.165,968,700
Oct. 14, 202111.7111.8811.0911.1911.198,640,200
Oct. 13, 202111.3611.4811.1211.3511.355,319,700
Oct. 12, 202110.5711.4310.4911.3611.3610,078,700
Oct. 11, 202110.6210.8910.4810.5510.554,400,300
Oct. 08, 202110.7010.9410.5710.6810.684,917,300
Oct. 07, 202110.4311.0410.3510.6710.6710,152,900
Oct. 06, 202110.0010.389.8710.2110.217,567,500
Oct. 05, 202110.1610.3810.0310.1210.127,538,500
Oct. 04, 202110.5810.639.9110.1710.1710,247,000
Oct. 01, 202110.7811.0710.5210.6210.626,713,900
Sep. 30, 202110.6710.9610.6110.6710.676,706,600
Sep. 29, 202111.2311.5410.5510.6110.6110,934,900
Sep. 28, 202111.8312.0310.9510.9810.9810,814,500
Sep. 27, 202111.6612.2611.4711.9511.9511,635,200
Sep. 24, 202111.2811.9011.2111.6611.6611,799,800
Sep. 23, 202111.1011.5510.8111.4011.409,975,900
Sep. 22, 202110.6511.0810.6111.0611.068,175,100
Sep. 21, 202110.5710.8710.4810.7110.717,555,800
Sep. 20, 202110.3910.6710.1310.6010.6010,662,300
Sep. 17, 202110.2710.7010.1810.6910.6918,480,000
Sep. 16, 20219.7510.359.6210.3310.3313,696,300
Sep. 15, 202110.1610.169.569.769.7615,080,100
Sep. 14, 20219.9610.349.749.919.918,772,200
Sep. 13, 20219.7510.199.5210.0310.0310,749,400
Sep. 10, 20219.9410.009.669.669.669,283,500
Sep. 09, 202110.0010.289.829.849.8410,804,000
Sep. 08, 202110.6410.709.929.959.9512,980,300
Sep. 07, 202110.5511.0110.3510.7210.7210,554,900
Sep. 03, 202110.7210.7510.3510.4610.468,609,600
Sep. 02, 202111.4311.4510.6510.6610.6617,231,200
Sep. 01, 202110.3311.0410.3010.7610.7614,048,000
Aug. 31, 202110.0210.559.9910.4310.4310,180,800
Aug. 30, 202110.2810.349.8010.0110.018,281,500
Aug. 27, 202110.1610.209.9110.1310.137,691,600
Aug. 26, 20219.8210.489.7410.1210.1212,322,500
Aug. 25, 202110.1010.179.769.839.8311,568,700
Aug. 24, 20219.9410.439.6210.2610.2614,964,200
Aug. 23, 20219.569.909.389.839.839,077,600
Aug. 20, 20219.109.829.089.449.4411,649,100
Aug. 19, 20219.879.949.049.099.0912,955,400
Aug. 18, 20219.839.949.379.819.8110,697,100
Aug. 17, 20219.199.859.039.739.7318,742,800
Aug. 16, 20219.489.509.029.139.1314,823,500
Aug. 13, 20219.969.979.369.539.5317,614,100
Aug. 12, 202110.1410.189.839.959.9513,750,600
Aug. 11, 202110.4510.459.9110.0010.0021,487,200
Aug. 10, 202111.2811.5510.3610.4010.4020,233,400
Aug. 09, 202110.1211.1210.1110.9610.9613,166,400
Aug. 06, 202110.2010.339.8510.2810.2820,831,500
Aug. 05, 202110.7710.7710.1010.1510.1518,961,500
Aug. 04, 202110.2911.1510.1410.6010.6018,610,800
Aug. 03, 202111.2711.3410.2010.2110.2130,810,300
Aug. 02, 202111.9812.0811.1411.1811.1818,284,100
Jul. 30, 202111.9012.5711.7911.8711.8716,533,600
Jul. 29, 202113.1013.2812.0012.0312.0329,452,800
Jul. 28, 202113.4314.3013.4214.1914.196,546,600
Jul. 27, 202114.0614.1213.0813.2313.236,906,000
Jul. 26, 202113.8814.5513.7514.0514.055,079,600
Jul. 23, 202114.0414.2013.6213.9913.995,623,500
Jul. 22, 202114.8214.9814.0814.1714.174,405,600
Jul. 21, 202114.3214.9514.2314.8414.845,733,200
Jul. 20, 202113.8114.3313.3214.2914.296,589,700
Jul. 19, 202113.7013.9513.2513.9013.906,441,700
Jul. 16, 202114.3414.4613.6913.9613.966,281,900
Jul. 15, 202114.0415.1413.8914.2614.2610,640,200
Jul. 14, 202114.4814.7413.7813.8913.897,666,400
Jul. 13, 202115.0015.1014.2814.3114.316,007,700
Jul. 12, 202115.4015.6414.7015.0515.055,293,700
Jul. 09, 202115.1515.3514.8815.2015.205,305,800
Jul. 08, 202114.7315.6414.5715.0715.079,384,900
Jul. 07, 202116.3616.4914.9015.2815.2812,794,800
Jul. 06, 202116.7116.8616.2116.3916.395,037,500
Jul. 02, 202117.1517.2516.3616.4416.447,105,800
Jul. 01, 202117.8817.9716.7916.9916.999,112,700
Jun. 30, 202117.7018.5617.3618.0618.068,522,800
Jun. 29, 202119.0119.0617.5817.7217.729,384,500
Jun. 28, 202118.2919.4418.2718.9318.9312,675,500
Jun. 25, 202118.1918.6217.8318.1018.1033,918,800
Jun. 24, 202118.2518.9317.9018.2418.2410,990,400
Jun. 23, 202117.7518.7017.5618.0618.0616,354,900
Jun. 22, 202115.7817.4615.7817.3217.3210,929,000
Jun. 21, 202116.4416.5015.5916.1416.147,893,800
Jun. 18, 202116.8117.1516.2516.5116.518,362,800
Jun. 17, 202116.0817.1716.0217.0117.0112,257,900
Jun. 16, 202115.7516.1915.4615.7615.767,876,400
Jun. 15, 202117.1817.2415.4215.6015.6014,806,300
Jun. 14, 202117.1217.7816.8317.2117.217,803,600
Jun. 11, 202116.9217.7516.7217.5517.558,240,400
Jun. 10, 202117.4917.7816.7216.8016.808,929,800
Jun. 09, 202118.3718.7917.0617.4917.4914,182,400
Jun. 08, 202117.9319.1317.8018.5518.5518,904,600
Jun. 07, 202117.0518.1416.5817.6517.6510,623,000
Jun. 04, 202117.1817.3516.5516.9916.998,231,500
Jun. 03, 202117.9319.5216.7616.8816.8820,965,400
Jun. 02, 202115.6218.4015.4618.3418.3429,269,600
Jun. 01, 202115.3915.7014.8515.4415.447,926,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...