Singapore markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.60+0.03 (+0.46%)
At close: 04:00PM EDT
6.41 -0.19 (-2.88%)
Pre-market: 09:12AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20226.556.666.446.606.607,596,200
17 Aug 20226.766.766.516.576.577,928,700
16 Aug 20226.687.016.386.906.9012,635,300
15 Aug 20226.887.106.626.726.729,505,300
12 Aug 20226.787.286.566.836.8318,252,700
11 Aug 20227.057.056.566.696.6916,518,900
10 Aug 20227.377.386.916.996.9912,405,100
09 Aug 20227.617.626.956.966.9613,261,600
08 Aug 20228.158.977.767.797.7919,308,000
05 Aug 20227.778.097.578.058.0514,827,000
04 Aug 20227.688.107.417.957.9521,223,100
03 Aug 20227.117.506.987.487.4813,699,500
02 Aug 20226.577.206.556.966.9615,647,700
01 Aug 20226.036.735.936.716.7114,225,400
29 Jul 20226.326.346.026.226.225,816,800
28 Jul 20226.106.896.076.386.3812,208,500
27 Jul 20225.855.985.635.925.925,445,400
26 Jul 20225.685.855.585.755.754,068,000
25 Jul 20225.935.935.695.775.774,157,000
22 Jul 20226.306.375.815.895.896,038,500
21 Jul 20225.826.345.756.326.329,439,300
20 Jul 20225.666.015.635.895.898,719,800
19 Jul 20225.705.815.555.645.646,173,200
18 Jul 20225.575.815.505.605.607,432,500
15 Jul 20225.385.445.155.415.414,724,500
14 Jul 20225.175.345.085.295.295,174,900
13 Jul 20225.025.384.985.315.315,618,500
12 Jul 20225.135.325.075.195.194,802,100
11 Jul 20225.445.475.115.145.145,501,400
08 Jul 20225.315.555.225.495.495,965,400
07 Jul 20225.205.455.135.425.428,186,300
06 Jul 20225.055.244.955.185.188,037,500
05 Jul 20224.655.224.415.195.1913,745,900
01 Jul 20224.834.914.614.724.727,208,700
30 Jun 20224.784.944.614.764.7611,531,100
29 Jun 20225.035.044.674.724.7216,059,500
28 Jun 20225.385.455.055.085.0811,478,100
27 Jun 20225.605.745.315.395.3911,042,300
24 Jun 20225.735.845.495.615.6116,161,200
23 Jun 20225.605.685.415.675.677,665,800
22 Jun 20225.575.865.485.605.608,484,600
21 Jun 20225.886.055.665.715.719,967,000
17 Jun 20225.245.805.245.685.6811,721,000
16 Jun 20225.455.505.175.255.2510,405,400
15 Jun 20225.395.795.265.665.6612,617,600
14 Jun 20225.475.485.145.375.379,127,500
13 Jun 20225.805.975.225.235.2313,139,100
10 Jun 20226.506.666.026.046.0410,699,100
09 Jun 20227.037.146.606.636.638,737,100
08 Jun 20226.477.366.457.027.0219,083,400
07 Jun 20226.416.556.176.466.468,063,700
06 Jun 20226.796.796.366.496.4911,269,100
03 Jun 20227.047.086.616.666.6610,942,000
02 Jun 20226.707.446.537.257.2524,810,500
01 Jun 20227.087.226.596.776.7710,207,900
31 May 20227.157.406.867.067.0612,169,300
27 May 20226.827.206.807.197.1911,236,500
26 May 20226.086.936.076.786.7818,806,700
25 May 20225.876.265.756.246.2412,412,700
24 May 20226.066.105.825.885.887,148,600
23 May 20225.946.285.716.256.259,922,500
20 May 20226.276.285.715.925.9211,386,300
19 May 20225.866.275.796.116.1111,752,700
18 May 20225.886.305.805.925.9211,202,300
17 May 20225.996.165.775.995.9910,552,200
16 May 20226.226.365.715.775.7711,664,400
13 May 20225.656.515.546.416.4121,860,100
12 May 20225.005.734.825.555.5520,003,100
11 May 20225.625.715.075.095.0916,647,000
10 May 20226.186.205.435.575.5717,504,900
09 May 20226.616.625.755.855.8522,675,200
06 May 20227.547.676.716.756.7518,588,600
05 May 20227.588.297.257.667.6625,917,700
04 May 20227.007.256.627.207.2013,679,000
03 May 20227.007.306.886.966.9613,630,100
02 May 20227.177.236.707.007.0020,872,400
29 Apr 20227.447.647.167.187.187,395,500
28 Apr 20227.647.687.047.397.398,985,300
27 Apr 20227.657.887.317.467.468,933,200
26 Apr 20227.988.007.517.667.667,577,200
25 Apr 20227.568.007.517.977.977,842,800
22 Apr 20227.477.787.297.687.687,214,500
21 Apr 20228.028.247.487.507.508,647,500
20 Apr 20228.008.197.757.847.846,266,800
19 Apr 20227.838.097.668.008.005,462,100
18 Apr 20228.028.027.707.837.837,268,800
14 Apr 20228.178.237.988.028.026,871,500
13 Apr 20228.138.487.948.258.257,466,500
12 Apr 20228.468.628.018.138.139,406,100
11 Apr 20228.288.658.068.358.358,449,800
08 Apr 20228.928.968.398.438.437,788,300
07 Apr 20229.289.348.728.888.8811,024,400
06 Apr 20229.759.889.239.289.2811,931,800
05 Apr 202210.4510.529.9710.0010.007,485,900
04 Apr 20229.8610.779.7510.5310.5310,622,800
01 Apr 202210.7210.889.9410.0310.0312,952,100
31 Mar 202211.1311.1410.4210.7110.7111,038,900
30 Mar 202211.1411.8710.9511.1211.1215,530,900
29 Mar 202210.5311.4710.3411.3311.3325,236,200
28 Mar 202210.1210.569.9010.4010.4012,804,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...