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
Pre-Market: 07:43AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | - | - | - | - | - | - |
| Oct. 19, 2021 | 10.96 | 11.82 | 10.86 | 11.48 | 11.48 | 9,767,600 |
| Oct. 18, 2021 | 11.06 | 11.30 | 10.86 | 10.96 | 10.96 | 5,927,900 |
| Oct. 15, 2021 | 11.23 | 11.51 | 11.02 | 11.16 | 11.16 | 5,968,700 |
| Oct. 14, 2021 | 11.71 | 11.88 | 11.09 | 11.19 | 11.19 | 8,640,200 |
| Oct. 13, 2021 | 11.36 | 11.48 | 11.12 | 11.35 | 11.35 | 5,319,700 |
| Oct. 12, 2021 | 10.57 | 11.43 | 10.49 | 11.36 | 11.36 | 10,078,700 |
| Oct. 11, 2021 | 10.62 | 10.89 | 10.48 | 10.55 | 10.55 | 4,400,300 |
| Oct. 08, 2021 | 10.70 | 10.94 | 10.57 | 10.68 | 10.68 | 4,917,300 |
| Oct. 07, 2021 | 10.43 | 11.04 | 10.35 | 10.67 | 10.67 | 10,152,900 |
| Oct. 06, 2021 | 10.00 | 10.38 | 9.87 | 10.21 | 10.21 | 7,567,500 |
| Oct. 05, 2021 | 10.16 | 10.38 | 10.03 | 10.12 | 10.12 | 7,538,500 |
| Oct. 04, 2021 | 10.58 | 10.63 | 9.91 | 10.17 | 10.17 | 10,247,000 |
| Oct. 01, 2021 | 10.78 | 11.07 | 10.52 | 10.62 | 10.62 | 6,713,900 |
| Sep. 30, 2021 | 10.67 | 10.96 | 10.61 | 10.67 | 10.67 | 6,706,600 |
| Sep. 29, 2021 | 11.23 | 11.54 | 10.55 | 10.61 | 10.61 | 10,934,900 |
| Sep. 28, 2021 | 11.83 | 12.03 | 10.95 | 10.98 | 10.98 | 10,814,500 |
| Sep. 27, 2021 | 11.66 | 12.26 | 11.47 | 11.95 | 11.95 | 11,635,200 |
| Sep. 24, 2021 | 11.28 | 11.90 | 11.21 | 11.66 | 11.66 | 11,799,800 |
| Sep. 23, 2021 | 11.10 | 11.55 | 10.81 | 11.40 | 11.40 | 9,975,900 |
| Sep. 22, 2021 | 10.65 | 11.08 | 10.61 | 11.06 | 11.06 | 8,175,100 |
| Sep. 21, 2021 | 10.57 | 10.87 | 10.48 | 10.71 | 10.71 | 7,555,800 |
| Sep. 20, 2021 | 10.39 | 10.67 | 10.13 | 10.60 | 10.60 | 10,662,300 |
| Sep. 17, 2021 | 10.27 | 10.70 | 10.18 | 10.69 | 10.69 | 18,480,000 |
| Sep. 16, 2021 | 9.75 | 10.35 | 9.62 | 10.33 | 10.33 | 13,696,300 |
| Sep. 15, 2021 | 10.16 | 10.16 | 9.56 | 9.76 | 9.76 | 15,080,100 |
| Sep. 14, 2021 | 9.96 | 10.34 | 9.74 | 9.91 | 9.91 | 8,772,200 |
| Sep. 13, 2021 | 9.75 | 10.19 | 9.52 | 10.03 | 10.03 | 10,749,400 |
| Sep. 10, 2021 | 9.94 | 10.00 | 9.66 | 9.66 | 9.66 | 9,283,500 |
| Sep. 09, 2021 | 10.00 | 10.28 | 9.82 | 9.84 | 9.84 | 10,804,000 |
| Sep. 08, 2021 | 10.64 | 10.70 | 9.92 | 9.95 | 9.95 | 12,980,300 |
| Sep. 07, 2021 | 10.55 | 11.01 | 10.35 | 10.72 | 10.72 | 10,554,900 |
| Sep. 03, 2021 | 10.72 | 10.75 | 10.35 | 10.46 | 10.46 | 8,609,600 |
| Sep. 02, 2021 | 11.43 | 11.45 | 10.65 | 10.66 | 10.66 | 17,231,200 |
| Sep. 01, 2021 | 10.33 | 11.04 | 10.30 | 10.76 | 10.76 | 14,048,000 |
| Aug. 31, 2021 | 10.02 | 10.55 | 9.99 | 10.43 | 10.43 | 10,180,800 |
| Aug. 30, 2021 | 10.28 | 10.34 | 9.80 | 10.01 | 10.01 | 8,281,500 |
| Aug. 27, 2021 | 10.16 | 10.20 | 9.91 | 10.13 | 10.13 | 7,691,600 |
| Aug. 26, 2021 | 9.82 | 10.48 | 9.74 | 10.12 | 10.12 | 12,322,500 |
| Aug. 25, 2021 | 10.10 | 10.17 | 9.76 | 9.83 | 9.83 | 11,568,700 |
| Aug. 24, 2021 | 9.94 | 10.43 | 9.62 | 10.26 | 10.26 | 14,964,200 |
| Aug. 23, 2021 | 9.56 | 9.90 | 9.38 | 9.83 | 9.83 | 9,077,600 |
| Aug. 20, 2021 | 9.10 | 9.82 | 9.08 | 9.44 | 9.44 | 11,649,100 |
| Aug. 19, 2021 | 9.87 | 9.94 | 9.04 | 9.09 | 9.09 | 12,955,400 |
| Aug. 18, 2021 | 9.83 | 9.94 | 9.37 | 9.81 | 9.81 | 10,697,100 |
| Aug. 17, 2021 | 9.19 | 9.85 | 9.03 | 9.73 | 9.73 | 18,742,800 |
| Aug. 16, 2021 | 9.48 | 9.50 | 9.02 | 9.13 | 9.13 | 14,823,500 |
| Aug. 13, 2021 | 9.96 | 9.97 | 9.36 | 9.53 | 9.53 | 17,614,100 |
| Aug. 12, 2021 | 10.14 | 10.18 | 9.83 | 9.95 | 9.95 | 13,750,600 |
| Aug. 11, 2021 | 10.45 | 10.45 | 9.91 | 10.00 | 10.00 | 21,487,200 |
| Aug. 10, 2021 | 11.28 | 11.55 | 10.36 | 10.40 | 10.40 | 20,233,400 |
| Aug. 09, 2021 | 10.12 | 11.12 | 10.11 | 10.96 | 10.96 | 13,166,400 |
| Aug. 06, 2021 | 10.20 | 10.33 | 9.85 | 10.28 | 10.28 | 20,831,500 |
| Aug. 05, 2021 | 10.77 | 10.77 | 10.10 | 10.15 | 10.15 | 18,961,500 |
| Aug. 04, 2021 | 10.29 | 11.15 | 10.14 | 10.60 | 10.60 | 18,610,800 |
| Aug. 03, 2021 | 11.27 | 11.34 | 10.20 | 10.21 | 10.21 | 30,810,300 |
| Aug. 02, 2021 | 11.98 | 12.08 | 11.14 | 11.18 | 11.18 | 18,284,100 |
| Jul. 30, 2021 | 11.90 | 12.57 | 11.79 | 11.87 | 11.87 | 16,533,600 |
| Jul. 29, 2021 | 13.10 | 13.28 | 12.00 | 12.03 | 12.03 | 29,452,800 |
| Jul. 28, 2021 | 13.43 | 14.30 | 13.42 | 14.19 | 14.19 | 6,546,600 |
| Jul. 27, 2021 | 14.06 | 14.12 | 13.08 | 13.23 | 13.23 | 6,906,000 |
| Jul. 26, 2021 | 13.88 | 14.55 | 13.75 | 14.05 | 14.05 | 5,079,600 |
| Jul. 23, 2021 | 14.04 | 14.20 | 13.62 | 13.99 | 13.99 | 5,623,500 |
| Jul. 22, 2021 | 14.82 | 14.98 | 14.08 | 14.17 | 14.17 | 4,405,600 |
| Jul. 21, 2021 | 14.32 | 14.95 | 14.23 | 14.84 | 14.84 | 5,733,200 |
| Jul. 20, 2021 | 13.81 | 14.33 | 13.32 | 14.29 | 14.29 | 6,589,700 |
| Jul. 19, 2021 | 13.70 | 13.95 | 13.25 | 13.90 | 13.90 | 6,441,700 |
| Jul. 16, 2021 | 14.34 | 14.46 | 13.69 | 13.96 | 13.96 | 6,281,900 |
| Jul. 15, 2021 | 14.04 | 15.14 | 13.89 | 14.26 | 14.26 | 10,640,200 |
| Jul. 14, 2021 | 14.48 | 14.74 | 13.78 | 13.89 | 13.89 | 7,666,400 |
| Jul. 13, 2021 | 15.00 | 15.10 | 14.28 | 14.31 | 14.31 | 6,007,700 |
| Jul. 12, 2021 | 15.40 | 15.64 | 14.70 | 15.05 | 15.05 | 5,293,700 |
| Jul. 09, 2021 | 15.15 | 15.35 | 14.88 | 15.20 | 15.20 | 5,305,800 |
| Jul. 08, 2021 | 14.73 | 15.64 | 14.57 | 15.07 | 15.07 | 9,384,900 |
| Jul. 07, 2021 | 16.36 | 16.49 | 14.90 | 15.28 | 15.28 | 12,794,800 |
| Jul. 06, 2021 | 16.71 | 16.86 | 16.21 | 16.39 | 16.39 | 5,037,500 |
| Jul. 02, 2021 | 17.15 | 17.25 | 16.36 | 16.44 | 16.44 | 7,105,800 |
| Jul. 01, 2021 | 17.88 | 17.97 | 16.79 | 16.99 | 16.99 | 9,112,700 |
| Jun. 30, 2021 | 17.70 | 18.56 | 17.36 | 18.06 | 18.06 | 8,522,800 |
| Jun. 29, 2021 | 19.01 | 19.06 | 17.58 | 17.72 | 17.72 | 9,384,500 |
| Jun. 28, 2021 | 18.29 | 19.44 | 18.27 | 18.93 | 18.93 | 12,675,500 |
| Jun. 25, 2021 | 18.19 | 18.62 | 17.83 | 18.10 | 18.10 | 33,918,800 |
| Jun. 24, 2021 | 18.25 | 18.93 | 17.90 | 18.24 | 18.24 | 10,990,400 |
| Jun. 23, 2021 | 17.75 | 18.70 | 17.56 | 18.06 | 18.06 | 16,354,900 |
| Jun. 22, 2021 | 15.78 | 17.46 | 15.78 | 17.32 | 17.32 | 10,929,000 |
| Jun. 21, 2021 | 16.44 | 16.50 | 15.59 | 16.14 | 16.14 | 7,893,800 |
| Jun. 18, 2021 | 16.81 | 17.15 | 16.25 | 16.51 | 16.51 | 8,362,800 |
| Jun. 17, 2021 | 16.08 | 17.17 | 16.02 | 17.01 | 17.01 | 12,257,900 |
| Jun. 16, 2021 | 15.75 | 16.19 | 15.46 | 15.76 | 15.76 | 7,876,400 |
| Jun. 15, 2021 | 17.18 | 17.24 | 15.42 | 15.60 | 15.60 | 14,806,300 |
| Jun. 14, 2021 | 17.12 | 17.78 | 16.83 | 17.21 | 17.21 | 7,803,600 |
| Jun. 11, 2021 | 16.92 | 17.75 | 16.72 | 17.55 | 17.55 | 8,240,400 |
| Jun. 10, 2021 | 17.49 | 17.78 | 16.72 | 16.80 | 16.80 | 8,929,800 |
| Jun. 09, 2021 | 18.37 | 18.79 | 17.06 | 17.49 | 17.49 | 14,182,400 |
| Jun. 08, 2021 | 17.93 | 19.13 | 17.80 | 18.55 | 18.55 | 18,904,600 |
| Jun. 07, 2021 | 17.05 | 18.14 | 16.58 | 17.65 | 17.65 | 10,623,000 |
| Jun. 04, 2021 | 17.18 | 17.35 | 16.55 | 16.99 | 16.99 | 8,231,500 |
| Jun. 03, 2021 | 17.93 | 19.52 | 16.76 | 16.88 | 16.88 | 20,965,400 |
| Jun. 02, 2021 | 15.62 | 18.40 | 15.46 | 18.34 | 18.34 | 29,269,600 |
| Jun. 01, 2021 | 15.39 | 15.70 | 14.85 | 15.44 | 15.44 | 7,926,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
