Skip to main content

Nikola Corp (NQ: NKLA )

0.7319 -0.0123 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.7424 0.7556 0.7271 0.7319 66,532,968 -0.01(-1.65%)
Feb 29, 2024 0.7756 0.7890 0.7338 0.7442 100,929,152 -0.02(-3.15%)
Feb 28, 2024 0.7450 0.7900 0.7250 0.7684 121,279,328 +0.01(+1.67%)
Feb 27, 2024 0.7300 0.7620 0.7050 0.7558 110,854,256 +0.03(+4.57%)
Feb 26, 2024 0.7605 0.7850 0.7106 0.7228 89,284,976 -0.04(-5.43%)
Feb 23, 2024 0.6967 0.7654 0.6620 0.7643 134,320,000 +0.06(+8.91%)
Feb 22, 2024 0.7188 0.7224 0.6802 0.7018 73,611,440 -0.00(-0.13%)
Feb 21, 2024 0.7118 0.7150 0.6806 0.7027 76,269,976 -0.00(-0.40%)
Feb 20, 2024 0.7709 0.8450 0.6800 0.7055 174,155,216 -0.03(-4.65%)
Feb 16, 2024 0.7525 0.7564 0.7251 0.7399 61,979,988 -0.01(-1.35%)
Feb 15, 2024 0.7005 0.7612 0.6926 0.7500 96,083,712 +0.04(+5.83%)
Feb 14, 2024 0.6900 0.7140 0.6780 0.7087 65,184,480 +0.03(+3.69%)
Feb 13, 2024 0.7172 0.7172 0.6801 0.6835 58,204,104 -0.05(-7.23%)
Feb 12, 2024 0.7200 0.7539 0.7021 0.7368 73,519,504 +0.02(+2.33%)
Feb 09, 2024 0.7153 0.7330 0.6940 0.7200 67,622,560 +0.01(+1.59%)
Feb 08, 2024 0.6850 0.7296 0.6850 0.7087 66,298,268 +0.02(+3.31%)
Feb 07, 2024 0.7200 0.7243 0.6730 0.6860 58,884,608 -0.03(-4.31%)
Feb 06, 2024 0.6882 0.7244 0.6793 0.7169 67,433,936 +0.04(+5.66%)
Feb 05, 2024 0.7230 0.7234 0.6620 0.6785 81,129,392 -0.05(-6.81%)
Feb 02, 2024 0.7277 0.7389 0.6897 0.7281 64,184,640 -0.00(-0.23%)
Feb 01, 2024 0.7730 0.7830 0.7009 0.7298 87,144,680 -0.02(-2.34%)
Jan 31, 2024 0.7450 0.7988 0.7345 0.7473 99,406,768 +0.00(+0.52%)
Jan 30, 2024 0.7872 0.7872 0.7382 0.7434 64,453,084 -0.05(-6.51%)
Jan 29, 2024 0.7153 0.7952 0.6950 0.7952 116,877,096 +0.09(+12.38%)
Jan 26, 2024 0.6920 0.7450 0.6920 0.7076 84,429,848 +0.01(+1.00%)
Jan 25, 2024 0.7126 0.7255 0.6805 0.7006 66,790,896 +0.01(+1.13%)
Jan 24, 2024 0.6750 0.7292 0.6735 0.6928 120,810,016 +0.04(+6.57%)
Jan 23, 2024 0.6713 0.6920 0.6299 0.6501 66,585,020 -0.00(-0.25%)
Jan 22, 2024 0.6400 0.6880 0.6301 0.6517 75,775,200 -0.00(-0.06%)
Jan 19, 2024 0.6218 0.6700 0.6028 0.6521 82,294,048 +0.03(+4.87%)
Jan 18, 2024 0.6600 0.6700 0.5825 0.6218 101,835,056 -0.01(-1.80%)
Jan 17, 2024 0.6298 0.6357 0.6034 0.6332 56,290,700 -0.00(-0.77%)
Jan 16, 2024 0.7071 0.7108 0.6310 0.6381 131,958,104 -0.06(-8.84%)
Jan 12, 2024 0.7399 0.7549 0.7000 0.7000 105,485,376 -0.04(-4.85%)
Jan 11, 2024 0.7733 0.7733 0.7300 0.7357 107,530,144 -0.04(-5.32%)
Jan 10, 2024 0.7610 0.7800 0.7554 0.7770 82,483,440 +0.02(+2.30%)
Jan 09, 2024 0.8000 0.8000 0.7530 0.7595 113,056,640 -0.05(-6.57%)
Jan 08, 2024 0.7881 0.8200 0.7429 0.8129 83,096,584 +0.04(+5.30%)
Jan 05, 2024 0.8038 0.8163 0.7603 0.7720 78,792,728 -0.02(-2.95%)
Jan 04, 2024 0.8000 0.8561 0.7702 0.7955 149,596,480 +0.06(+7.47%)
Jan 03, 2024 0.8250 0.8375 0.7324 0.7402 196,054,656 -0.09(-11.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.