Canada markets close in 4 hours 37 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 202110.7710.7710.3510.4010.405,500,687
Aug. 04, 202110.2911.1510.1410.6010.6018,594,000
Aug. 03, 202111.2711.3410.2010.2110.2130,677,800
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
May 28, 202115.0616.2114.7014.9614.9618,517,600
May 27, 202112.8615.5612.8615.4915.4926,378,200
May 26, 202112.4113.0512.3013.0013.008,640,000
May 25, 202112.0412.5011.8612.3212.327,495,000
May 24, 202112.0512.3211.8112.1012.107,622,800
May 21, 202112.8212.9311.9711.9811.9811,999,300
May 20, 202113.0813.0912.4212.7712.7710,003,000
May 19, 202113.2013.4112.6712.9012.9013,377,300
May 18, 202113.3514.1513.0713.7513.7516,138,000
May 17, 202112.2313.4612.1612.9612.9616,102,600
May 14, 202112.0012.6811.5712.1212.1211,366,400
May 13, 202112.5012.7811.5311.8811.8812,151,100
May 12, 202111.6212.6511.2812.5712.5714,788,400
May 11, 202110.6711.9410.5511.8311.8311,828,100
May 10, 202111.5511.7110.9011.2611.269,950,600
May 07, 202110.2411.6210.2011.5011.5019,111,700
May 06, 202111.1011.249.9110.1410.1415,909,100
May 05, 202110.9910.9910.3310.4210.426,586,600
May 04, 202110.7910.8910.3710.8110.817,381,600
May 03, 202111.6911.7110.9711.0011.008,575,700
Apr. 30, 202111.6512.1511.5511.5711.5710,002,800
Apr. 29, 202112.2512.4511.6811.8811.889,650,100
Apr. 28, 202112.3412.5512.0812.1212.1210,400,900
Apr. 27, 202112.5512.9012.1612.3312.3314,026,300
Apr. 26, 202111.5512.5611.2912.3512.3521,367,700
Apr. 23, 202112.3412.6811.3411.5511.5529,547,100
Apr. 22, 202110.9912.7910.3011.7711.7782,880,900
Apr. 21, 20219.6510.549.3710.2910.2915,497,300
Apr. 20, 202110.0410.359.579.659.6517,294,700
Apr. 19, 202110.9010.9310.1910.2910.2913,412,500
Apr. 16, 202110.6111.0510.3710.9810.9813,254,100
Apr. 15, 202111.8811.9110.6110.6310.6323,472,400
Apr. 14, 202112.6012.6011.7011.7511.7512,941,300
Apr. 13, 202111.6712.1811.5512.0512.0511,966,900
Apr. 12, 202112.7312.7411.6311.8411.8414,544,700
Apr. 09, 202112.7012.8512.4412.8012.807,849,800
Apr. 08, 202112.7013.0412.3512.7112.7112,178,900
Apr. 07, 202113.1913.6412.2112.2912.2919,645,600
Apr. 06, 202113.0013.3612.6213.2213.2213,068,100
Apr. 05, 202114.0214.0612.7412.8312.8322,475,100
Apr. 01, 202114.2314.7513.7513.9113.9114,084,600
Mar. 31, 202114.1414.4613.8313.8913.8911,987,700
Mar. 30, 202113.7614.0613.2314.0414.049,120,600
Mar. 29, 202114.2314.2413.6513.7913.798,411,900
Mar. 26, 202114.6214.8913.6114.1514.159,522,400
Mar. 25, 202113.6614.2913.1814.2014.2014,218,600
Mar. 24, 202115.2015.2014.0514.0614.0610,692,300
Mar. 23, 202115.6115.8014.8415.0015.008,628,800
Mar. 22, 202115.6716.3615.5015.5515.559,991,400
Mar. 19, 202115.0415.5014.7015.4215.4210,274,300
Mar. 18, 202115.7615.8514.7214.7814.7818,731,700
Mar. 17, 202115.6816.4915.3516.3916.398,664,900
Mar. 16, 202116.3616.3915.6015.8515.8514,369,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...