Singapore markets open in 2 hours 1 minute

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4600-0.2100 (-7.87%)
At close: 04:00PM EST
2.4795 +0.02 (+0.79%)
After hours: 05:58PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20222.66002.67002.46002.46002.46007,448,135
05 Dec 20222.91002.92002.64002.67002.67007,404,300
02 Dec 20222.55002.89502.51002.85002.85009,568,900
01 Dec 20222.66002.70002.47002.60002.60008,952,000
30 Nov 20222.36002.62002.36002.62002.620010,664,700
29 Nov 20222.32002.40002.31002.35002.35004,795,300
28 Nov 20222.35502.39002.29002.31002.31005,497,300
25 Nov 20222.42002.43002.35002.39002.39002,976,200
23 Nov 20222.30002.43002.28002.38002.38008,403,600
22 Nov 20222.54002.55002.27002.30002.300018,238,900
21 Nov 20222.71002.71002.50002.53002.530015,668,400
18 Nov 20222.94002.94002.71002.74002.74009,504,100
17 Nov 20222.90002.92002.81002.87002.87008,974,200
16 Nov 20223.00003.05002.88502.99002.99008,398,100
15 Nov 20223.18003.20002.96003.08003.080014,863,200
14 Nov 20222.97003.13002.83003.08003.080010,610,000
11 Nov 20222.73003.00002.64002.97002.970012,782,600
10 Nov 20222.79002.79002.64002.74002.740018,513,300
09 Nov 20222.78002.79002.52002.56002.560014,410,500
08 Nov 20222.92002.98002.79002.82002.820014,909,500
07 Nov 20222.99903.02502.82002.86002.860015,505,900
04 Nov 20223.03003.06002.85002.96002.960015,184,800
03 Nov 20223.40003.69002.93002.94002.940032,296,800
02 Nov 20223.40003.53003.29003.30003.30009,487,500
01 Nov 20223.90003.97003.38003.40003.400014,433,600
31 Oct 20223.20003.81003.17503.79003.790022,234,200
28 Oct 20223.07003.23003.03503.20003.20006,419,800
27 Oct 20223.18003.22003.03003.07003.07006,402,000
26 Oct 20223.05503.21003.05003.14003.140010,003,800
25 Oct 20222.95003.19502.95003.11003.110012,506,600
24 Oct 20222.98002.99002.82002.95002.95008,032,400
21 Oct 20222.87503.04002.82003.01003.010012,663,400
20 Oct 20222.87002.96002.84002.88002.880012,016,800
19 Oct 20223.01003.02002.80002.90002.900015,471,300
18 Oct 20223.07003.15002.98003.06003.060013,039,800
17 Oct 20223.07003.13002.93002.97002.970012,788,900
14 Oct 20223.15003.23502.87003.06003.060018,210,800
13 Oct 20222.90003.11002.82003.10003.100011,998,400
12 Oct 20222.99203.04002.87003.00003.000010,421,200
11 Oct 20222.98503.10002.84002.99002.990011,514,400
10 Oct 20223.26003.29002.88003.00003.000013,312,100
07 Oct 20223.49003.51003.22003.25003.250013,178,700
06 Oct 20223.75003.80003.52003.54003.54008,977,500
05 Oct 20223.82003.84503.59003.70003.700011,310,000
04 Oct 20223.66003.93003.63003.92003.920011,674,600
03 Oct 20223.57003.59003.35003.52003.52007,292,400
30 Sept 20223.55503.66003.51003.52003.52007,409,400
29 Sept 20223.90003.91003.52003.57003.570012,385,200
28 Sept 20223.92003.98003.83003.94003.94007,439,800
27 Sept 20223.94004.05003.78003.90003.900011,814,400
26 Sept 20223.94004.09603.83003.85003.850011,835,400
23 Sept 20224.01004.05003.82003.89003.890015,316,600
22 Sept 20224.42004.45003.95004.08004.080022,572,900
21 Sept 20224.56004.56004.10004.38004.380020,056,400
20 Sept 20224.64004.70004.52004.56004.560011,081,400
19 Sept 20225.07005.12504.56004.58004.580025,131,700
16 Sept 20225.25005.25005.06005.12005.120023,261,800
15 Sept 20225.33005.45005.16005.22005.220014,714,000
14 Sept 20225.18005.58005.10005.37005.370019,312,100
13 Sept 20225.17005.20005.02005.03005.030010,065,900
12 Sept 20225.38005.46505.24005.39005.390011,360,400
09 Sept 20225.28005.54005.22005.42005.420024,240,300
08 Sept 20225.10005.31005.02005.25005.250011,234,000
07 Sept 20225.02005.23505.00005.17005.170016,381,600
06 Sept 20225.33005.37005.03005.06005.060015,257,200
02 Sept 20225.36005.58005.26005.27005.27008,703,900
01 Sept 20225.25005.36505.10005.32005.320011,775,400
31 Aug 20225.54005.57005.29005.36005.36009,994,000
30 Aug 20225.82005.93005.30005.41005.410016,672,100
29 Aug 20225.88006.21005.84005.97005.97006,146,800
26 Aug 20226.25006.29005.87506.00006.00007,772,900
25 Aug 20226.20006.35006.03006.17006.17008,212,700
24 Aug 20225.85006.10005.78005.95005.95008,222,300
23 Aug 20225.64006.00005.58005.80005.800012,485,200
22 Aug 20225.86005.89005.49005.49005.490012,140,000
19 Aug 20226.42006.45005.96506.00006.00009,997,500
18 Aug 20226.55006.66006.44006.60006.60007,621,200
17 Aug 20226.76006.76006.51006.57006.57007,928,700
16 Aug 20226.68007.01006.38006.90006.900012,635,300
15 Aug 20226.87507.10006.62006.72006.72009,505,300
12 Aug 20226.78007.28006.56006.83006.830018,308,400
11 Aug 20227.05007.05006.56006.69006.690016,518,900
10 Aug 20227.37007.38006.91006.99006.990012,405,100
09 Aug 20227.61007.62206.95006.96006.960013,261,600
08 Aug 20228.15008.97007.76007.79007.790019,308,000
05 Aug 20227.77008.08507.57008.05008.050014,847,500
04 Aug 20227.68008.09907.41007.95007.950021,223,100
03 Aug 20227.11007.50006.98007.48007.480013,699,500
02 Aug 20226.57007.20006.55006.96006.960015,647,700
01 Aug 20226.03006.73005.93006.71006.710014,225,400
29 Jul 20226.32006.34006.02006.22006.22005,831,500
28 Jul 20226.10006.88506.07006.38006.380012,208,500
27 Jul 20225.85005.98005.63005.92005.92005,445,400
26 Jul 20225.68005.85005.58005.75005.75004,068,000
25 Jul 20225.93005.93005.69005.77005.77004,157,000
22 Jul 20226.30006.37005.81005.89005.89006,061,400
21 Jul 20225.82006.34005.75006.32006.32009,439,300
20 Jul 20225.66006.01005.63005.89005.89008,719,800
19 Jul 20225.70005.81005.55505.64005.64006,173,200
18 Jul 20225.57005.81005.50005.60005.60007,432,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...