Canada Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.83+0.14 (+2.09%)
At close: 04:00PM EDT
6.92 +0.09 (+1.32%)
After hours: 07:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.787.286.566.836.8318,252,700
Aug 11, 20227.057.056.566.696.6916,518,900
Aug 10, 20227.377.386.916.996.9912,405,100
Aug 09, 20227.617.626.956.966.9613,261,600
Aug 08, 20228.158.977.767.797.7919,308,000
Aug 05, 20227.778.097.578.058.0514,827,000
Aug 04, 20227.688.107.417.957.9521,223,100
Aug 03, 20227.117.506.987.487.4813,699,500
Aug 02, 20226.577.206.556.966.9615,647,700
Aug 01, 20226.036.735.936.716.7114,225,400
Jul 29, 20226.326.346.026.226.225,816,800
Jul 28, 20226.106.896.076.386.3812,208,500
Jul 27, 20225.855.985.635.925.925,445,400
Jul 26, 20225.685.855.585.755.754,068,000
Jul 25, 20225.935.935.695.775.774,157,000
Jul 22, 20226.306.375.815.895.896,038,500
Jul 21, 20225.826.345.756.326.329,439,300
Jul 20, 20225.666.015.635.895.898,719,800
Jul 19, 20225.705.815.555.645.646,173,200
Jul 18, 20225.575.815.505.605.607,432,500
Jul 15, 20225.385.445.155.415.414,724,500
Jul 14, 20225.175.345.085.295.295,174,900
Jul 13, 20225.025.384.985.315.315,618,500
Jul 12, 20225.135.325.075.195.194,802,100
Jul 11, 20225.445.475.115.145.145,501,400
Jul 08, 20225.315.555.225.495.495,965,400
Jul 07, 20225.205.455.135.425.428,186,300
Jul 06, 20225.055.244.955.185.188,037,500
Jul 05, 20224.655.224.415.195.1913,745,900
Jul 01, 20224.834.914.614.724.727,208,700
Jun 30, 20224.784.944.614.764.7611,531,100
Jun 29, 20225.035.044.674.724.7216,059,500
Jun 28, 20225.385.455.055.085.0811,478,100
Jun 27, 20225.605.745.315.395.3911,042,300
Jun 24, 20225.735.845.495.615.6116,161,200
Jun 23, 20225.605.685.415.675.677,665,800
Jun 22, 20225.575.865.485.605.608,484,600
Jun 21, 20225.886.055.665.715.719,967,000
Jun 17, 20225.245.805.245.685.6811,721,000
Jun 16, 20225.455.505.175.255.2510,405,400
Jun 15, 20225.395.795.265.665.6612,617,600
Jun 14, 20225.475.485.145.375.379,127,500
Jun 13, 20225.805.975.225.235.2313,139,100
Jun 10, 20226.506.666.026.046.0410,699,100
Jun 09, 20227.037.146.606.636.638,737,100
Jun 08, 20226.477.366.457.027.0219,083,400
Jun 07, 20226.416.556.176.466.468,063,700
Jun 06, 20226.796.796.366.496.4911,269,100
Jun 03, 20227.047.086.616.666.6610,942,000
Jun 02, 20226.707.446.537.257.2524,810,500
Jun 01, 20227.087.226.596.776.7710,207,900
May 31, 20227.157.406.867.067.0612,169,300
May 27, 20226.827.206.807.197.1911,236,500
May 26, 20226.086.936.076.786.7818,806,700
May 25, 20225.876.265.756.246.2412,412,700
May 24, 20226.066.105.825.885.887,148,600
May 23, 20225.946.285.716.256.259,922,500
May 20, 20226.276.285.715.925.9211,386,300
May 19, 20225.866.275.796.116.1111,752,700
May 18, 20225.886.305.805.925.9211,202,300
May 17, 20225.996.165.775.995.9910,552,200
May 16, 20226.226.365.715.775.7711,664,400
May 13, 20225.656.515.546.416.4121,860,100
May 12, 20225.005.734.825.555.5520,003,100
May 11, 20225.625.715.075.095.0916,647,000
May 10, 20226.186.205.435.575.5717,504,900
May 09, 20226.616.625.755.855.8522,675,200
May 06, 20227.547.676.716.756.7518,588,600
May 05, 20227.588.297.257.667.6625,917,700
May 04, 20227.007.256.627.207.2013,679,000
May 03, 20227.007.306.886.966.9613,630,100
May 02, 20227.177.236.707.007.0020,872,400
Apr 29, 20227.447.647.167.187.187,395,500
Apr 28, 20227.647.687.047.397.398,985,300
Apr 27, 20227.657.887.317.467.468,933,200
Apr 26, 20227.988.007.517.667.667,577,200
Apr 25, 20227.568.007.517.977.977,842,800
Apr 22, 20227.477.787.297.687.687,214,500
Apr 21, 20228.028.247.487.507.508,647,500
Apr 20, 20228.008.197.757.847.846,266,800
Apr 19, 20227.838.097.668.008.005,462,100
Apr 18, 20228.028.027.707.837.837,268,800
Apr 14, 20228.178.237.988.028.026,871,500
Apr 13, 20228.138.487.948.258.257,466,500
Apr 12, 20228.468.628.018.138.139,406,100
Apr 11, 20228.288.658.068.358.358,449,800
Apr 08, 20228.928.968.398.438.437,788,300
Apr 07, 20229.289.348.728.888.8811,024,400
Apr 06, 20229.759.889.239.289.2811,931,800
Apr 05, 202210.4510.529.9710.0010.007,485,900
Apr 04, 20229.8610.779.7510.5310.5310,622,800
Apr 01, 202210.7210.889.9410.0310.0312,952,100
Mar 31, 202211.1311.1410.4210.7110.7111,038,900
Mar 30, 202211.1411.8710.9511.1211.1215,530,900
Mar 29, 202210.5311.4710.3411.3311.3325,236,200
Mar 28, 202210.1210.569.9010.4010.4012,804,400
Mar 25, 20229.6310.179.4310.1110.1118,627,100
Mar 24, 202210.7410.909.369.669.6661,019,800
Mar 23, 20229.159.489.029.149.148,792,700
Mar 22, 20228.819.448.799.209.209,397,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...