Skip to main content

Tesla, Inc. (NQ: TSLA )

177.61 -2.22 (-1.23%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.218 2.224 2.172 2.209 6,207,719 -0.01(-0.63%)
Apr 27, 2012 2.240 2.242 2.194 2.223 8,853,075 -0.01(-0.45%)
Apr 26, 2012 2.197 2.235 2.194 2.233 6,378,284 +0.04(+1.76%)
Apr 25, 2012 2.138 2.199 2.138 2.194 10,681,994 +0.07(+3.43%)
Apr 24, 2012 2.121 2.147 2.067 2.121 10,117,004 -0.01(-0.38%)
Apr 23, 2012 2.191 2.198 2.114 2.129 13,360,724 -0.08(-3.68%)
Apr 20, 2012 2.209 2.249 2.196 2.211 12,326,609 +0.00(+0.00%)
Apr 19, 2012 2.183 2.229 2.167 2.211 11,623,169 +0.03(+1.53%)
Apr 18, 2012 2.139 2.183 2.102 2.177 12,346,439 +0.03(+1.30%)
Apr 17, 2012 2.162 2.205 2.136 2.149 16,731,569 -0.00(-0.03%)
Apr 16, 2012 2.227 2.247 2.139 2.150 16,493,264 -0.09(-3.99%)
Apr 13, 2012 2.263 2.269 2.190 2.239 9,743,699 +0.01(+0.45%)
Apr 12, 2012 2.251 2.299 2.195 2.229 15,507,059 +0.02(+1.06%)
Apr 11, 2012 2.216 2.219 2.134 2.206 16,581,704 +0.04(+1.94%)
Apr 10, 2012 2.210 2.257 2.140 2.164 27,715,034 -0.05(-2.08%)
Apr 09, 2012 2.273 2.286 2.207 2.210 24,834,824 -0.09(-3.86%)
Apr 05, 2012 2.340 2.363 2.294 2.299 22,640,668 -0.03(-1.49%)
Apr 04, 2012 2.351 2.366 2.313 2.333 67,223,768 -0.20(-7.92%)
Apr 03, 2012 2.447 2.565 2.445 2.534 16,380,299 +0.10(+3.91%)
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.