Singapore markets close in 5 hours 31 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.08-0.12 (-1.18%)
At close: 04:00PM EST
10.07 -0.01 (-0.10%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202210.0910.349.8110.0810.0816,301,600
13 Jan 202211.0911.4410.1710.2010.2031,274,100
12 Jan 202210.7111.0010.4310.4410.4412,837,700
11 Jan 202210.0610.909.9210.7510.7520,003,200
10 Jan 202210.3110.379.779.939.9320,215,400
07 Jan 202210.2110.7610.1110.6210.6214,315,700
06 Jan 202210.2310.809.6510.2110.2126,018,200
05 Jan 202210.6811.519.859.889.8836,187,000
04 Jan 202210.2210.399.8410.3210.3211,087,900
03 Jan 202210.0210.329.7510.2410.2412,383,500
31 Dec 202110.0810.609.859.879.8710,714,500
30 Dec 20219.8210.379.7610.1910.1912,221,900
29 Dec 202110.4210.499.759.889.8816,629,700
28 Dec 202110.6911.3410.4910.5510.5516,007,900
27 Dec 202111.8912.1410.6410.7810.7837,303,900
23 Dec 20219.8711.509.7911.0911.0966,251,000
22 Dec 20219.499.509.179.409.4011,044,800
21 Dec 20219.419.529.139.429.4212,966,200
20 Dec 20219.819.829.109.259.2513,056,200
17 Dec 20219.2810.298.869.989.9818,997,600
16 Dec 20219.759.909.169.329.329,001,500
15 Dec 20219.509.769.149.719.718,680,200
14 Dec 20219.329.779.329.519.518,038,100
13 Dec 20219.809.839.309.519.517,559,200
10 Dec 20219.9810.209.679.729.727,318,000
09 Dec 202110.2610.449.859.949.946,717,900
08 Dec 202110.2610.5410.0210.3510.356,110,400
07 Dec 202110.0710.5210.0710.2910.298,352,600
06 Dec 20219.2910.039.069.889.889,930,800
03 Dec 20219.919.969.229.459.4514,701,300
02 Dec 20219.589.989.399.889.8811,015,800
01 Dec 202110.3410.449.509.509.5013,049,400
30 Nov 202110.2310.729.8710.2210.2215,212,800
29 Nov 202110.5010.529.9810.2310.2312,486,500
26 Nov 202110.2510.5210.0210.4610.467,509,500
24 Nov 202110.5010.8510.1610.6610.6610,404,300
23 Nov 202111.0911.1510.1210.4110.4118,249,500
22 Nov 202111.9712.0310.9011.1311.1316,181,900
19 Nov 202112.2012.2011.8211.8611.8613,580,000
18 Nov 202113.3113.3212.2412.3912.399,443,900
17 Nov 202113.1413.9412.9813.3913.398,323,100
16 Nov 202113.6713.6712.9513.3613.3610,604,800
15 Nov 202114.0214.1313.4013.7313.738,222,900
12 Nov 202114.3514.4013.7213.9813.988,570,900
11 Nov 202114.1114.8013.6014.3614.3610,849,500
10 Nov 202113.9914.8013.7013.8413.8411,970,600
09 Nov 202114.4014.4313.4514.3214.3215,037,400
08 Nov 202113.5314.7013.3314.5214.5217,833,100
05 Nov 202114.5314.5312.6613.1413.1426,794,500
04 Nov 202113.3615.5612.7515.4415.4444,827,900
03 Nov 202112.3912.9212.2712.7112.7110,562,600
02 Nov 202112.6613.1112.1512.5512.5513,140,800
01 Nov 202112.0312.9011.9912.5012.5015,044,900
29 Oct 202111.3111.9711.3011.8011.8011,633,000
28 Oct 202110.6711.6510.5711.4311.4314,053,900
27 Oct 202110.8810.9810.5410.5910.595,251,500
26 Oct 202111.0411.5910.7310.8410.849,987,600
25 Oct 202110.6611.1410.5810.9810.987,243,600
22 Oct 202111.0211.0210.4510.6010.607,385,000
21 Oct 202111.0911.4510.9911.0811.085,814,300
20 Oct 202111.3811.3911.0111.1511.157,261,000
19 Oct 202110.9611.8210.8611.4811.489,803,100
18 Oct 202111.0611.3010.8610.9610.965,927,900
15 Oct 202111.2311.5111.0211.1611.165,968,700
14 Oct 202111.7111.8811.0911.1911.198,640,200
13 Oct 202111.3611.4811.1211.3511.355,319,700
12 Oct 202110.5711.4310.4911.3611.3610,078,700
11 Oct 202110.6210.8910.4810.5510.554,400,300
08 Oct 202110.7010.9410.5710.6810.684,917,300
07 Oct 202110.4311.0410.3510.6710.6710,152,900
06 Oct 202110.0010.389.8710.2110.217,567,500
05 Oct 202110.1610.3810.0310.1210.127,538,500
04 Oct 202110.5810.639.9110.1710.1710,247,000
01 Oct 202110.7811.0710.5210.6210.626,713,900
30 Sep 202110.6710.9610.6110.6710.676,706,600
29 Sep 202111.2311.5410.5510.6110.6110,934,900
28 Sep 202111.8312.0310.9510.9810.9810,814,500
27 Sep 202111.6612.2611.4711.9511.9511,635,200
24 Sep 202111.2811.9011.2111.6611.6611,799,800
23 Sep 202111.1011.5510.8111.4011.409,975,900
22 Sep 202110.6511.0810.6111.0611.068,175,100
21 Sep 202110.5710.8710.4810.7110.717,555,800
20 Sep 202110.3910.6710.1310.6010.6010,662,300
17 Sep 202110.2710.7010.1810.6910.6918,480,000
16 Sep 20219.7510.359.6210.3310.3313,696,300
15 Sep 202110.1610.169.569.769.7615,080,100
14 Sep 20219.9610.349.749.919.918,772,200
13 Sep 20219.7510.199.5210.0310.0310,749,400
10 Sep 20219.9410.009.669.669.669,283,500
09 Sep 202110.0010.289.829.849.8410,804,000
08 Sep 202110.6410.709.929.959.9512,980,300
07 Sep 202110.5511.0110.3510.7210.7210,554,900
03 Sep 202110.7210.7510.3510.4610.468,609,600
02 Sep 202111.4311.4510.6510.6610.6617,231,200
01 Sep 202110.3311.0410.3010.7610.7614,048,000
31 Aug 202110.0210.559.9910.4310.4310,180,800
30 Aug 202110.2810.349.8010.0110.018,281,500
27 Aug 202110.1610.209.9110.1310.137,691,600
26 Aug 20219.8210.489.7410.1210.1212,322,500
25 Aug 202110.1010.179.769.839.8311,568,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...