Indicators

Tesla, Inc. (NQ: TSLA )

147.05 -2.88 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.467	1.477	1.346	1.360	32,936,728	-0.10(-7.17%)
Sep 29, 2010	1.413	1.469	1.409	1.465	29,539,154	+0.04(+2.71%)
Sep 28, 2010	1.403	1.433	1.384	1.427	18,216,974	+0.06(+4.24%)
Sep 27, 2010	1.360	1.387	1.337	1.369	6,244,454	+0.03(+2.14%)
Sep 24, 2010	1.330	1.346	1.310	1.340	8,684,805	+0.04(+2.76%)
Sep 23, 2010	1.326	1.343	1.300	1.304	10,021,139	-0.02(-1.56%)
Sep 22, 2010	1.391	1.397	1.320	1.325	14,442,239	-0.06(-4.33%)
Sep 21, 2010	1.393	1.437	1.378	1.385	11,939,999	-0.02(-1.35%)
Sep 20, 2010	1.378	1.423	1.344	1.404	14,212,124	+0.05(+4.08%)
Sep 17, 2010	1.401	1.421	1.320	1.349	17,976,870	-0.12(-7.96%)
Sep 15, 2010	1.399	1.467	1.386	1.465	10,268,369	+0.06(+4.07%)
Sep 14, 2010	1.369	1.440	1.369	1.408	9,819,434	+0.03(+1.93%)
Sep 13, 2010	1.393	1.393	1.367	1.381	5,410,544	+0.04(+2.73%)
Sep 10, 2010	1.383	1.395	1.317	1.345	5,798,564	-0.04(-2.61%)
Sep 09, 2010	1.400	1.403	1.379	1.381	5,642,954	-0.01(-0.91%)
Sep 08, 2010	1.377	1.397	1.373	1.393	4,325,730	+0.02(+1.75%)
Sep 07, 2010	1.374	1.400	1.367	1.369	3,650,024	-0.03(-2.42%)
Sep 03, 2010	1.391	1.420	1.377	1.403	6,521,339	-0.00(-0.05%)
Sep 02, 2010	1.358	1.416	1.354	1.404	7,305,899	+0.04(+2.98%)

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.