Canada Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8500+0.2500 (+9.62%)
At close: 04:00PM EST
2.8200 -0.03 (-1.05%)
After hours: 07:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.55002.89502.51002.85002.85009,568,900
Dec 01, 20222.66002.70002.47002.60002.60008,952,000
Nov 30, 20222.36002.62002.36002.62002.620010,664,700
Nov 29, 20222.32002.40002.31002.35002.35004,795,300
Nov 28, 20222.35502.39002.29002.31002.31005,497,300
Nov 25, 20222.42002.43002.35002.39002.39002,976,200
Nov 23, 20222.30002.43002.28002.38002.38008,403,600
Nov 22, 20222.54002.55002.27002.30002.300018,238,900
Nov 21, 20222.71002.71002.50002.53002.530015,668,400
Nov 18, 20222.94002.94002.71002.74002.74009,504,100
Nov 17, 20222.90002.92002.81002.87002.87008,974,200
Nov 16, 20223.00003.05002.88502.99002.99008,398,100
Nov 15, 20223.18003.20002.96003.08003.080014,863,200
Nov 14, 20222.97003.13002.83003.08003.080010,610,000
Nov 11, 20222.73003.00002.64002.97002.970012,782,600
Nov 10, 20222.79002.79002.64002.74002.740018,513,300
Nov 09, 20222.78002.79002.52002.56002.560014,410,500
Nov 08, 20222.92002.98002.79002.82002.820014,909,500
Nov 07, 20222.99903.02502.82002.86002.860015,505,900
Nov 04, 20223.03003.06002.85002.96002.960015,184,800
Nov 03, 20223.40003.69002.93002.94002.940032,296,800
Nov 02, 20223.40003.53003.29003.30003.30009,487,500
Nov 01, 20223.90003.97003.38003.40003.400014,433,600
Oct 31, 20223.20003.81003.17503.79003.790022,234,200
Oct 28, 20223.07003.23003.03503.20003.20006,419,800
Oct 27, 20223.18003.22003.03003.07003.07006,402,000
Oct 26, 20223.05503.21003.05003.14003.140010,003,800
Oct 25, 20222.95003.19502.95003.11003.110012,506,600
Oct 24, 20222.98002.99002.82002.95002.95008,032,400
Oct 21, 20222.87503.04002.82003.01003.010012,663,400
Oct 20, 20222.87002.96002.84002.88002.880012,016,800
Oct 19, 20223.01003.02002.80002.90002.900015,471,300
Oct 18, 20223.07003.15002.98003.06003.060013,039,800
Oct 17, 20223.07003.13002.93002.97002.970012,788,900
Oct 14, 20223.15003.23502.87003.06003.060018,210,800
Oct 13, 20222.90003.11002.82003.10003.100011,998,400
Oct 12, 20222.99203.04002.87003.00003.000010,421,200
Oct 11, 20222.98503.10002.84002.99002.990011,514,400
Oct 10, 20223.26003.29002.88003.00003.000013,312,100
Oct 07, 20223.49003.51003.22003.25003.250013,178,700
Oct 06, 20223.75003.80003.52003.54003.54008,977,500
Oct 05, 20223.82003.84503.59003.70003.700011,310,000
Oct 04, 20223.66003.93003.63003.92003.920011,674,600
Oct 03, 20223.57003.59003.35003.52003.52007,292,400
Sept 30, 20223.55503.66003.51003.52003.52007,409,400
Sept 29, 20223.90003.91003.52003.57003.570012,385,200
Sept 28, 20223.92003.98003.83003.94003.94007,439,800
Sept 27, 20223.94004.05003.78003.90003.900011,814,400
Sept 26, 20223.94004.09603.83003.85003.850011,835,400
Sept 23, 20224.01004.05003.82003.89003.890015,316,600
Sept 22, 20224.42004.45003.95004.08004.080022,572,900
Sept 21, 20224.56004.56004.10004.38004.380020,056,400
Sept 20, 20224.64004.70004.52004.56004.560011,081,400
Sept 19, 20225.07005.12504.56004.58004.580025,131,700
Sept 16, 20225.25005.25005.06005.12005.120023,261,800
Sept 15, 20225.33005.45005.16005.22005.220014,714,000
Sept 14, 20225.18005.58005.10005.37005.370019,312,100
Sept 13, 20225.17005.20005.02005.03005.030010,065,900
Sept 12, 20225.38005.46505.24005.39005.390011,360,400
Sept 09, 20225.28005.54005.22005.42005.420024,240,300
Sept 08, 20225.10005.31005.02005.25005.250011,234,000
Sept 07, 20225.02005.23505.00005.17005.170016,381,600
Sept 06, 20225.33005.37005.03005.06005.060015,257,200
Sept 02, 20225.36005.58005.26005.27005.27008,703,900
Sept 01, 20225.25005.36505.10005.32005.320011,775,400
Aug 31, 20225.54005.57005.29005.36005.36009,994,000
Aug 30, 20225.82005.93005.30005.41005.410016,672,100
Aug 29, 20225.88006.21005.84005.97005.97006,146,800
Aug 26, 20226.25006.29005.87506.00006.00007,772,900
Aug 25, 20226.20006.35006.03006.17006.17008,212,700
Aug 24, 20225.85006.10005.78005.95005.95008,222,300
Aug 23, 20225.64006.00005.58005.80005.800012,485,200
Aug 22, 20225.86005.89005.49005.49005.490012,140,000
Aug 19, 20226.42006.45005.96506.00006.00009,997,500
Aug 18, 20226.55006.66006.44006.60006.60007,621,200
Aug 17, 20226.76006.76006.51006.57006.57007,928,700
Aug 16, 20226.68007.01006.38006.90006.900012,635,300
Aug 15, 20226.87507.10006.62006.72006.72009,505,300
Aug 12, 20226.78007.28006.56006.83006.830018,308,400
Aug 11, 20227.05007.05006.56006.69006.690016,518,900
Aug 10, 20227.37007.38006.91006.99006.990012,405,100
Aug 09, 20227.61007.62206.95006.96006.960013,261,600
Aug 08, 20228.15008.97007.76007.79007.790019,308,000
Aug 05, 20227.77008.08507.57008.05008.050014,847,500
Aug 04, 20227.68008.09907.41007.95007.950021,223,100
Aug 03, 20227.11007.50006.98007.48007.480013,699,500
Aug 02, 20226.57007.20006.55006.96006.960015,647,700
Aug 01, 20226.03006.73005.93006.71006.710014,225,400
Jul 29, 20226.32006.34006.02006.22006.22005,831,500
Jul 28, 20226.10006.88506.07006.38006.380012,208,500
Jul 27, 20225.85005.98005.63005.92005.92005,445,400
Jul 26, 20225.68005.85005.58005.75005.75004,068,000
Jul 25, 20225.93005.93005.69005.77005.77004,157,000
Jul 22, 20226.30006.37005.81005.89005.89006,061,400
Jul 21, 20225.82006.34005.75006.32006.32009,439,300
Jul 20, 20225.66006.01005.63005.89005.89008,719,800
Jul 19, 20225.70005.81005.55505.64005.64006,173,200
Jul 18, 20225.57005.81005.50005.60005.60007,432,500
Jul 15, 20225.38005.44005.15105.41005.41004,729,100
Jul 14, 20225.17005.34005.08005.29005.29005,174,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...