Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.242 2.285 2.201 2.255 21,304,258 +0.01(+0.39%)
Nov 29, 2012 2.229 2.267 2.191 2.246 16,549,724 +0.03(+1.38%)
Nov 28, 2012 2.133 2.286 2.127 2.215 22,877,984 +0.07(+3.36%)
Nov 27, 2012 2.142 2.177 2.101 2.143 13,661,549 -0.01(-0.37%)
Nov 26, 2012 2.140 2.153 2.108 2.151 7,436,084 +0.01(+0.44%)
Nov 23, 2012 2.173 2.189 2.113 2.142 6,453,179 -0.02(-1.05%)
Nov 21, 2012 2.174 2.231 2.152 2.165 14,446,994 -0.04(-1.61%)
Nov 20, 2012 2.187 2.207 2.127 2.200 13,836,404 +0.01(+0.24%)
Nov 19, 2012 2.138 2.217 2.123 2.195 20,885,518 +0.07(+3.39%)
Nov 16, 2012 2.077 2.133 2.039 2.123 13,629,749 +0.07(+3.31%)
Nov 15, 2012 2.087 2.096 2.033 2.055 14,759,114 -0.04(-1.78%)
Nov 14, 2012 2.131 2.141 2.080 2.092 13,068,224 -0.02(-0.74%)
Nov 13, 2012 2.086 2.133 2.048 2.108 14,973,944 +0.04(+1.75%)
Nov 12, 2012 2.019 2.095 2.011 2.071 8,338,439 +0.05(+2.47%)
Nov 09, 2012 2.040 2.062 1.990 2.021 12,945,419 -0.07(-3.16%)
Nov 08, 2012 2.067 2.125 2.063 2.087 19,109,790 -0.02(-0.73%)
Nov 07, 2012 2.067 2.137 2.054 2.103 25,717,034 +0.03(+1.25%)
Nov 06, 2012 2.057 2.080 1.997 2.077 34,859,144 -0.02(-1.11%)
Nov 05, 2012 1.987 2.105 1.955 2.100 30,733,004 +0.17(+8.93%)
Nov 02, 2012 1.951 1.970 1.903 1.928 15,453,974 -0.02(-1.12%)
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.