Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.78 | 7.28 | 6.56 | 6.83 | 6.83 | 18,252,700 |
| Aug 11, 2022 | 7.05 | 7.05 | 6.56 | 6.69 | 6.69 | 16,518,900 |
| Aug 10, 2022 | 7.37 | 7.38 | 6.91 | 6.99 | 6.99 | 12,405,100 |
| Aug 09, 2022 | 7.61 | 7.62 | 6.95 | 6.96 | 6.96 | 13,261,600 |
| Aug 08, 2022 | 8.15 | 8.97 | 7.76 | 7.79 | 7.79 | 19,308,000 |
| Aug 05, 2022 | 7.77 | 8.09 | 7.57 | 8.05 | 8.05 | 14,827,000 |
| Aug 04, 2022 | 7.68 | 8.10 | 7.41 | 7.95 | 7.95 | 21,223,100 |
| Aug 03, 2022 | 7.11 | 7.50 | 6.98 | 7.48 | 7.48 | 13,699,500 |
| Aug 02, 2022 | 6.57 | 7.20 | 6.55 | 6.96 | 6.96 | 15,647,700 |
| Aug 01, 2022 | 6.03 | 6.73 | 5.93 | 6.71 | 6.71 | 14,225,400 |
| Jul 29, 2022 | 6.32 | 6.34 | 6.02 | 6.22 | 6.22 | 5,816,800 |
| Jul 28, 2022 | 6.10 | 6.89 | 6.07 | 6.38 | 6.38 | 12,208,500 |
| Jul 27, 2022 | 5.85 | 5.98 | 5.63 | 5.92 | 5.92 | 5,445,400 |
| Jul 26, 2022 | 5.68 | 5.85 | 5.58 | 5.75 | 5.75 | 4,068,000 |
| Jul 25, 2022 | 5.93 | 5.93 | 5.69 | 5.77 | 5.77 | 4,157,000 |
| Jul 22, 2022 | 6.30 | 6.37 | 5.81 | 5.89 | 5.89 | 6,038,500 |
| Jul 21, 2022 | 5.82 | 6.34 | 5.75 | 6.32 | 6.32 | 9,439,300 |
| Jul 20, 2022 | 5.66 | 6.01 | 5.63 | 5.89 | 5.89 | 8,719,800 |
| Jul 19, 2022 | 5.70 | 5.81 | 5.55 | 5.64 | 5.64 | 6,173,200 |
| Jul 18, 2022 | 5.57 | 5.81 | 5.50 | 5.60 | 5.60 | 7,432,500 |
| Jul 15, 2022 | 5.38 | 5.44 | 5.15 | 5.41 | 5.41 | 4,724,500 |
| Jul 14, 2022 | 5.17 | 5.34 | 5.08 | 5.29 | 5.29 | 5,174,900 |
| Jul 13, 2022 | 5.02 | 5.38 | 4.98 | 5.31 | 5.31 | 5,618,500 |
| Jul 12, 2022 | 5.13 | 5.32 | 5.07 | 5.19 | 5.19 | 4,802,100 |
| Jul 11, 2022 | 5.44 | 5.47 | 5.11 | 5.14 | 5.14 | 5,501,400 |
| Jul 08, 2022 | 5.31 | 5.55 | 5.22 | 5.49 | 5.49 | 5,965,400 |
| Jul 07, 2022 | 5.20 | 5.45 | 5.13 | 5.42 | 5.42 | 8,186,300 |
| Jul 06, 2022 | 5.05 | 5.24 | 4.95 | 5.18 | 5.18 | 8,037,500 |
| Jul 05, 2022 | 4.65 | 5.22 | 4.41 | 5.19 | 5.19 | 13,745,900 |
| Jul 01, 2022 | 4.83 | 4.91 | 4.61 | 4.72 | 4.72 | 7,208,700 |
| Jun 30, 2022 | 4.78 | 4.94 | 4.61 | 4.76 | 4.76 | 11,531,100 |
| Jun 29, 2022 | 5.03 | 5.04 | 4.67 | 4.72 | 4.72 | 16,059,500 |
| Jun 28, 2022 | 5.38 | 5.45 | 5.05 | 5.08 | 5.08 | 11,478,100 |
| Jun 27, 2022 | 5.60 | 5.74 | 5.31 | 5.39 | 5.39 | 11,042,300 |
| Jun 24, 2022 | 5.73 | 5.84 | 5.49 | 5.61 | 5.61 | 16,161,200 |
| Jun 23, 2022 | 5.60 | 5.68 | 5.41 | 5.67 | 5.67 | 7,665,800 |
| Jun 22, 2022 | 5.57 | 5.86 | 5.48 | 5.60 | 5.60 | 8,484,600 |
| Jun 21, 2022 | 5.88 | 6.05 | 5.66 | 5.71 | 5.71 | 9,967,000 |
| Jun 17, 2022 | 5.24 | 5.80 | 5.24 | 5.68 | 5.68 | 11,721,000 |
| Jun 16, 2022 | 5.45 | 5.50 | 5.17 | 5.25 | 5.25 | 10,405,400 |
| Jun 15, 2022 | 5.39 | 5.79 | 5.26 | 5.66 | 5.66 | 12,617,600 |
| Jun 14, 2022 | 5.47 | 5.48 | 5.14 | 5.37 | 5.37 | 9,127,500 |
| Jun 13, 2022 | 5.80 | 5.97 | 5.22 | 5.23 | 5.23 | 13,139,100 |
| Jun 10, 2022 | 6.50 | 6.66 | 6.02 | 6.04 | 6.04 | 10,699,100 |
| Jun 09, 2022 | 7.03 | 7.14 | 6.60 | 6.63 | 6.63 | 8,737,100 |
| Jun 08, 2022 | 6.47 | 7.36 | 6.45 | 7.02 | 7.02 | 19,083,400 |
| Jun 07, 2022 | 6.41 | 6.55 | 6.17 | 6.46 | 6.46 | 8,063,700 |
| Jun 06, 2022 | 6.79 | 6.79 | 6.36 | 6.49 | 6.49 | 11,269,100 |
| Jun 03, 2022 | 7.04 | 7.08 | 6.61 | 6.66 | 6.66 | 10,942,000 |
| Jun 02, 2022 | 6.70 | 7.44 | 6.53 | 7.25 | 7.25 | 24,810,500 |
| Jun 01, 2022 | 7.08 | 7.22 | 6.59 | 6.77 | 6.77 | 10,207,900 |
| May 31, 2022 | 7.15 | 7.40 | 6.86 | 7.06 | 7.06 | 12,169,300 |
| May 27, 2022 | 6.82 | 7.20 | 6.80 | 7.19 | 7.19 | 11,236,500 |
| May 26, 2022 | 6.08 | 6.93 | 6.07 | 6.78 | 6.78 | 18,806,700 |
| May 25, 2022 | 5.87 | 6.26 | 5.75 | 6.24 | 6.24 | 12,412,700 |
| May 24, 2022 | 6.06 | 6.10 | 5.82 | 5.88 | 5.88 | 7,148,600 |
| May 23, 2022 | 5.94 | 6.28 | 5.71 | 6.25 | 6.25 | 9,922,500 |
| May 20, 2022 | 6.27 | 6.28 | 5.71 | 5.92 | 5.92 | 11,386,300 |
| May 19, 2022 | 5.86 | 6.27 | 5.79 | 6.11 | 6.11 | 11,752,700 |
| May 18, 2022 | 5.88 | 6.30 | 5.80 | 5.92 | 5.92 | 11,202,300 |
| May 17, 2022 | 5.99 | 6.16 | 5.77 | 5.99 | 5.99 | 10,552,200 |
| May 16, 2022 | 6.22 | 6.36 | 5.71 | 5.77 | 5.77 | 11,664,400 |
| May 13, 2022 | 5.65 | 6.51 | 5.54 | 6.41 | 6.41 | 21,860,100 |
| May 12, 2022 | 5.00 | 5.73 | 4.82 | 5.55 | 5.55 | 20,003,100 |
| May 11, 2022 | 5.62 | 5.71 | 5.07 | 5.09 | 5.09 | 16,647,000 |
| May 10, 2022 | 6.18 | 6.20 | 5.43 | 5.57 | 5.57 | 17,504,900 |
| May 09, 2022 | 6.61 | 6.62 | 5.75 | 5.85 | 5.85 | 22,675,200 |
| May 06, 2022 | 7.54 | 7.67 | 6.71 | 6.75 | 6.75 | 18,588,600 |
| May 05, 2022 | 7.58 | 8.29 | 7.25 | 7.66 | 7.66 | 25,917,700 |
| May 04, 2022 | 7.00 | 7.25 | 6.62 | 7.20 | 7.20 | 13,679,000 |
| May 03, 2022 | 7.00 | 7.30 | 6.88 | 6.96 | 6.96 | 13,630,100 |
| May 02, 2022 | 7.17 | 7.23 | 6.70 | 7.00 | 7.00 | 20,872,400 |
| Apr 29, 2022 | 7.44 | 7.64 | 7.16 | 7.18 | 7.18 | 7,395,500 |
| Apr 28, 2022 | 7.64 | 7.68 | 7.04 | 7.39 | 7.39 | 8,985,300 |
| Apr 27, 2022 | 7.65 | 7.88 | 7.31 | 7.46 | 7.46 | 8,933,200 |
| Apr 26, 2022 | 7.98 | 8.00 | 7.51 | 7.66 | 7.66 | 7,577,200 |
| Apr 25, 2022 | 7.56 | 8.00 | 7.51 | 7.97 | 7.97 | 7,842,800 |
| Apr 22, 2022 | 7.47 | 7.78 | 7.29 | 7.68 | 7.68 | 7,214,500 |
| Apr 21, 2022 | 8.02 | 8.24 | 7.48 | 7.50 | 7.50 | 8,647,500 |
| Apr 20, 2022 | 8.00 | 8.19 | 7.75 | 7.84 | 7.84 | 6,266,800 |
| Apr 19, 2022 | 7.83 | 8.09 | 7.66 | 8.00 | 8.00 | 5,462,100 |
| Apr 18, 2022 | 8.02 | 8.02 | 7.70 | 7.83 | 7.83 | 7,268,800 |
| Apr 14, 2022 | 8.17 | 8.23 | 7.98 | 8.02 | 8.02 | 6,871,500 |
| Apr 13, 2022 | 8.13 | 8.48 | 7.94 | 8.25 | 8.25 | 7,466,500 |
| Apr 12, 2022 | 8.46 | 8.62 | 8.01 | 8.13 | 8.13 | 9,406,100 |
| Apr 11, 2022 | 8.28 | 8.65 | 8.06 | 8.35 | 8.35 | 8,449,800 |
| Apr 08, 2022 | 8.92 | 8.96 | 8.39 | 8.43 | 8.43 | 7,788,300 |
| Apr 07, 2022 | 9.28 | 9.34 | 8.72 | 8.88 | 8.88 | 11,024,400 |
| Apr 06, 2022 | 9.75 | 9.88 | 9.23 | 9.28 | 9.28 | 11,931,800 |
| Apr 05, 2022 | 10.45 | 10.52 | 9.97 | 10.00 | 10.00 | 7,485,900 |
| Apr 04, 2022 | 9.86 | 10.77 | 9.75 | 10.53 | 10.53 | 10,622,800 |
| Apr 01, 2022 | 10.72 | 10.88 | 9.94 | 10.03 | 10.03 | 12,952,100 |
| Mar 31, 2022 | 11.13 | 11.14 | 10.42 | 10.71 | 10.71 | 11,038,900 |
| Mar 30, 2022 | 11.14 | 11.87 | 10.95 | 11.12 | 11.12 | 15,530,900 |
| Mar 29, 2022 | 10.53 | 11.47 | 10.34 | 11.33 | 11.33 | 25,236,200 |
| Mar 28, 2022 | 10.12 | 10.56 | 9.90 | 10.40 | 10.40 | 12,804,400 |
| Mar 25, 2022 | 9.63 | 10.17 | 9.43 | 10.11 | 10.11 | 18,627,100 |
| Mar 24, 2022 | 10.74 | 10.90 | 9.36 | 9.66 | 9.66 | 61,019,800 |
| Mar 23, 2022 | 9.15 | 9.48 | 9.02 | 9.14 | 9.14 | 8,792,700 |
| Mar 22, 2022 | 8.81 | 9.44 | 8.79 | 9.20 | 9.20 | 9,397,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
