STOCKS RISE AS U.S. JOBLESS CLAIMS COME IN NEAR ESTIMATES

Trade deficit reaches record high in June, with imports surging to meet demand

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.41-0.20 (-1.84%)

As of 11:23AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 05, 2021	10.77	10.77	10.35	10.40	10.40	5,500,687
Aug. 04, 2021	10.29	11.15	10.14	10.60	10.60	18,594,000
Aug. 03, 2021	11.27	11.34	10.20	10.21	10.21	30,677,800
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
May 28, 2021	15.06	16.21	14.70	14.96	14.96	18,517,600
May 27, 2021	12.86	15.56	12.86	15.49	15.49	26,378,200
May 26, 2021	12.41	13.05	12.30	13.00	13.00	8,640,000
May 25, 2021	12.04	12.50	11.86	12.32	12.32	7,495,000
May 24, 2021	12.05	12.32	11.81	12.10	12.10	7,622,800
May 21, 2021	12.82	12.93	11.97	11.98	11.98	11,999,300
May 20, 2021	13.08	13.09	12.42	12.77	12.77	10,003,000
May 19, 2021	13.20	13.41	12.67	12.90	12.90	13,377,300
May 18, 2021	13.35	14.15	13.07	13.75	13.75	16,138,000
May 17, 2021	12.23	13.46	12.16	12.96	12.96	16,102,600
May 14, 2021	12.00	12.68	11.57	12.12	12.12	11,366,400
May 13, 2021	12.50	12.78	11.53	11.88	11.88	12,151,100
May 12, 2021	11.62	12.65	11.28	12.57	12.57	14,788,400
May 11, 2021	10.67	11.94	10.55	11.83	11.83	11,828,100
May 10, 2021	11.55	11.71	10.90	11.26	11.26	9,950,600
May 07, 2021	10.24	11.62	10.20	11.50	11.50	19,111,700
May 06, 2021	11.10	11.24	9.91	10.14	10.14	15,909,100
May 05, 2021	10.99	10.99	10.33	10.42	10.42	6,586,600
May 04, 2021	10.79	10.89	10.37	10.81	10.81	7,381,600
May 03, 2021	11.69	11.71	10.97	11.00	11.00	8,575,700
Apr. 30, 2021	11.65	12.15	11.55	11.57	11.57	10,002,800
Apr. 29, 2021	12.25	12.45	11.68	11.88	11.88	9,650,100
Apr. 28, 2021	12.34	12.55	12.08	12.12	12.12	10,400,900
Apr. 27, 2021	12.55	12.90	12.16	12.33	12.33	14,026,300
Apr. 26, 2021	11.55	12.56	11.29	12.35	12.35	21,367,700
Apr. 23, 2021	12.34	12.68	11.34	11.55	11.55	29,547,100
Apr. 22, 2021	10.99	12.79	10.30	11.77	11.77	82,880,900
Apr. 21, 2021	9.65	10.54	9.37	10.29	10.29	15,497,300
Apr. 20, 2021	10.04	10.35	9.57	9.65	9.65	17,294,700
Apr. 19, 2021	10.90	10.93	10.19	10.29	10.29	13,412,500
Apr. 16, 2021	10.61	11.05	10.37	10.98	10.98	13,254,100
Apr. 15, 2021	11.88	11.91	10.61	10.63	10.63	23,472,400
Apr. 14, 2021	12.60	12.60	11.70	11.75	11.75	12,941,300
Apr. 13, 2021	11.67	12.18	11.55	12.05	12.05	11,966,900
Apr. 12, 2021	12.73	12.74	11.63	11.84	11.84	14,544,700
Apr. 09, 2021	12.70	12.85	12.44	12.80	12.80	7,849,800
Apr. 08, 2021	12.70	13.04	12.35	12.71	12.71	12,178,900
Apr. 07, 2021	13.19	13.64	12.21	12.29	12.29	19,645,600
Apr. 06, 2021	13.00	13.36	12.62	13.22	13.22	13,068,100
Apr. 05, 2021	14.02	14.06	12.74	12.83	12.83	22,475,100
Apr. 01, 2021	14.23	14.75	13.75	13.91	13.91	14,084,600
Mar. 31, 2021	14.14	14.46	13.83	13.89	13.89	11,987,700
Mar. 30, 2021	13.76	14.06	13.23	14.04	14.04	9,120,600
Mar. 29, 2021	14.23	14.24	13.65	13.79	13.79	8,411,900
Mar. 26, 2021	14.62	14.89	13.61	14.15	14.15	9,522,400
Mar. 25, 2021	13.66	14.29	13.18	14.20	14.20	14,218,600
Mar. 24, 2021	15.20	15.20	14.05	14.06	14.06	10,692,300
Mar. 23, 2021	15.61	15.80	14.84	15.00	15.00	8,628,800
Mar. 22, 2021	15.67	16.36	15.50	15.55	15.55	9,991,400
Mar. 19, 2021	15.04	15.50	14.70	15.42	15.42	10,274,300
Mar. 18, 2021	15.76	15.85	14.72	14.78	14.78	18,731,700
Mar. 17, 2021	15.68	16.49	15.35	16.39	16.39	8,664,900
Mar. 16, 2021	16.36	16.39	15.60	15.85	15.85	14,369,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,419.53+89.80(+0.44%)

S&P 5004,421.21+18.55(+0.42%)

DOW34,993.28+200.61(+0.58%)

CAD/USD0.8009+0.0037(+0.46%)

CRUDE OIL68.60+0.45(+0.66%)

BTC-CAD49,045.25-402.95(-0.81%)

STOCKS RISE AS U.S. JOBLESS CLAIMS COME IN NEAR ESTIMATES

Nikola Corporation (NKLA)

S&P/TSX
20,419.53
+89.80(+0.44%)

S&P 500
4,421.21
+18.55(+0.42%)

DOW
34,993.28
+200.61(+0.58%)

CAD/USD
0.8009
+0.0037(+0.46%)

CRUDE OIL
68.60
+0.45(+0.66%)

BTC-CAD
49,045.25
-402.95(-0.81%)