Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,430.76 +419.96 (+1.83%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.4800 | 2.8900 | 2.4200 | 2.7700 | 2.7700 | 35,619,500 |
| 26 Jan 2023 | 2.7500 | 2.7580 | 2.4500 | 2.5300 | 2.5300 | 20,754,700 |
| 25 Jan 2023 | 2.5700 | 2.7000 | 2.4800 | 2.6700 | 2.6700 | 9,181,600 |
| 24 Jan 2023 | 2.7100 | 2.7300 | 2.5600 | 2.6100 | 2.6100 | 11,976,500 |
| 23 Jan 2023 | 2.6100 | 2.7900 | 2.5300 | 2.7600 | 2.7600 | 15,552,700 |
| 20 Jan 2023 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 9,612,900 |
| 19 Jan 2023 | 2.4300 | 2.4300 | 2.2900 | 2.3900 | 2.3900 | 9,043,300 |
| 18 Jan 2023 | 2.6100 | 2.7100 | 2.4400 | 2.4700 | 2.4700 | 10,210,400 |
| 17 Jan 2023 | 2.5800 | 2.6400 | 2.4850 | 2.6000 | 2.6000 | 7,886,000 |
| 13 Jan 2023 | 2.5000 | 2.5700 | 2.4000 | 2.5500 | 2.5500 | 8,420,000 |
| 12 Jan 2023 | 2.4300 | 2.5500 | 2.3300 | 2.5100 | 2.5100 | 8,586,700 |
| 11 Jan 2023 | 2.3900 | 2.4500 | 2.3050 | 2.3900 | 2.3900 | 10,833,600 |
| 10 Jan 2023 | 2.2700 | 2.3800 | 2.1900 | 2.3800 | 2.3800 | 7,720,000 |
| 09 Jan 2023 | 2.2100 | 2.3200 | 2.1900 | 2.2800 | 2.2800 | 8,720,100 |
| 06 Jan 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 6,933,900 |
| 05 Jan 2023 | 2.2600 | 2.2800 | 2.1300 | 2.1400 | 2.1400 | 9,514,700 |
| 04 Jan 2023 | 2.2300 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 12,101,000 |
| 03 Jan 2023 | 2.2200 | 2.2700 | 2.1100 | 2.2200 | 2.2200 | 9,985,000 |
| 30 Dec 2022 | 2.2900 | 2.3200 | 2.1200 | 2.1600 | 2.1600 | 15,097,100 |
| 29 Dec 2022 | 2.2800 | 2.3950 | 2.2800 | 2.3900 | 2.3900 | 8,676,700 |
| 28 Dec 2022 | 2.3500 | 2.4500 | 2.2450 | 2.2600 | 2.2600 | 8,631,500 |
| 27 Dec 2022 | 2.5400 | 2.5900 | 2.3500 | 2.3900 | 2.3900 | 8,641,700 |
| 23 Dec 2022 | 2.4800 | 2.7000 | 2.3600 | 2.6200 | 2.6200 | 9,467,000 |
| 22 Dec 2022 | 2.4000 | 2.5700 | 2.2100 | 2.4900 | 2.4900 | 11,744,800 |
| 21 Dec 2022 | 2.2950 | 2.4900 | 2.2250 | 2.4500 | 2.4500 | 8,910,300 |
| 20 Dec 2022 | 2.2700 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 6,184,000 |
| 19 Dec 2022 | 2.3400 | 2.4100 | 2.1700 | 2.3200 | 2.3200 | 11,666,500 |
| 16 Dec 2022 | 2.1700 | 2.4500 | 2.1700 | 2.4200 | 2.4200 | 32,634,700 |
| 15 Dec 2022 | 2.1200 | 2.1600 | 2.0610 | 2.1300 | 2.1300 | 14,824,600 |
| 14 Dec 2022 | 2.1200 | 2.1800 | 2.0600 | 2.1100 | 2.1100 | 9,123,300 |
| 13 Dec 2022 | 2.4400 | 2.4500 | 2.0100 | 2.1600 | 2.1600 | 31,092,700 |
| 12 Dec 2022 | 2.3200 | 2.3900 | 2.2700 | 2.3400 | 2.3400 | 6,638,200 |
| 09 Dec 2022 | 2.3600 | 2.4700 | 2.2900 | 2.3200 | 2.3200 | 7,587,600 |
| 08 Dec 2022 | 2.4300 | 2.4800 | 2.2800 | 2.3800 | 2.3800 | 9,562,800 |
| 07 Dec 2022 | 2.4500 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 5,426,300 |
| 06 Dec 2022 | 2.6600 | 2.6700 | 2.4600 | 2.4600 | 2.4600 | 7,484,500 |
| 05 Dec 2022 | 2.9100 | 2.9200 | 2.6400 | 2.6700 | 2.6700 | 7,404,300 |
| 02 Dec 2022 | 2.5500 | 2.8950 | 2.5100 | 2.8500 | 2.8500 | 9,587,000 |
| 01 Dec 2022 | 2.6600 | 2.7000 | 2.4700 | 2.6000 | 2.6000 | 8,952,000 |
| 30 Nov 2022 | 2.3600 | 2.6200 | 2.3600 | 2.6200 | 2.6200 | 10,664,700 |
| 29 Nov 2022 | 2.3200 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 4,795,300 |
| 28 Nov 2022 | 2.3550 | 2.3900 | 2.2900 | 2.3100 | 2.3100 | 5,497,300 |
| 25 Nov 2022 | 2.4200 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 2,976,200 |
| 23 Nov 2022 | 2.3000 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 8,403,600 |
| 22 Nov 2022 | 2.5400 | 2.5500 | 2.2700 | 2.3000 | 2.3000 | 18,238,900 |
| 21 Nov 2022 | 2.7100 | 2.7100 | 2.5000 | 2.5300 | 2.5300 | 15,668,400 |
| 18 Nov 2022 | 2.9400 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 9,529,000 |
| 17 Nov 2022 | 2.9000 | 2.9200 | 2.8100 | 2.8700 | 2.8700 | 8,974,200 |
| 16 Nov 2022 | 3.0000 | 3.0500 | 2.8850 | 2.9900 | 2.9900 | 8,398,100 |
| 15 Nov 2022 | 3.1800 | 3.2000 | 2.9600 | 3.0800 | 3.0800 | 14,863,200 |
| 14 Nov 2022 | 2.9700 | 3.1300 | 2.8300 | 3.0800 | 3.0800 | 10,610,000 |
| 11 Nov 2022 | 2.7300 | 3.0000 | 2.6400 | 2.9700 | 2.9700 | 12,825,400 |
| 10 Nov 2022 | 2.7900 | 2.7900 | 2.6400 | 2.7400 | 2.7400 | 18,513,300 |
| 09 Nov 2022 | 2.7800 | 2.7900 | 2.5200 | 2.5600 | 2.5600 | 14,410,500 |
| 08 Nov 2022 | 2.9200 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 14,909,500 |
| 07 Nov 2022 | 2.9990 | 3.0250 | 2.8200 | 2.8600 | 2.8600 | 15,505,900 |
| 04 Nov 2022 | 3.0300 | 3.0600 | 2.8500 | 2.9600 | 2.9600 | 15,218,800 |
| 03 Nov 2022 | 3.4000 | 3.6900 | 2.9300 | 2.9400 | 2.9400 | 32,296,800 |
| 02 Nov 2022 | 3.4000 | 3.5300 | 3.2900 | 3.3000 | 3.3000 | 9,487,500 |
| 01 Nov 2022 | 3.9000 | 3.9700 | 3.3800 | 3.4000 | 3.4000 | 14,433,600 |
| 31 Oct 2022 | 3.2000 | 3.8100 | 3.1750 | 3.7900 | 3.7900 | 22,234,200 |
| 28 Oct 2022 | 3.0700 | 3.2300 | 3.0350 | 3.2000 | 3.2000 | 6,419,800 |
| 27 Oct 2022 | 3.1800 | 3.2200 | 3.0300 | 3.0700 | 3.0700 | 6,402,000 |
| 26 Oct 2022 | 3.0550 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 10,003,800 |
| 25 Oct 2022 | 2.9500 | 3.1950 | 2.9500 | 3.1100 | 3.1100 | 12,506,600 |
| 24 Oct 2022 | 2.9800 | 2.9900 | 2.8200 | 2.9500 | 2.9500 | 8,032,400 |
| 21 Oct 2022 | 2.8750 | 3.0400 | 2.8200 | 3.0100 | 3.0100 | 12,663,400 |
| 20 Oct 2022 | 2.8700 | 2.9600 | 2.8400 | 2.8800 | 2.8800 | 12,016,800 |
| 19 Oct 2022 | 3.0100 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 15,471,300 |
| 18 Oct 2022 | 3.0700 | 3.1500 | 2.9800 | 3.0600 | 3.0600 | 13,039,800 |
| 17 Oct 2022 | 3.0700 | 3.1300 | 2.9300 | 2.9700 | 2.9700 | 12,788,900 |
| 14 Oct 2022 | 3.1500 | 3.2350 | 2.8700 | 3.0600 | 3.0600 | 18,210,800 |
| 13 Oct 2022 | 2.9000 | 3.1100 | 2.8200 | 3.1000 | 3.1000 | 11,998,400 |
| 12 Oct 2022 | 2.9920 | 3.0400 | 2.8700 | 3.0000 | 3.0000 | 10,421,200 |
| 11 Oct 2022 | 2.9850 | 3.1000 | 2.8400 | 2.9900 | 2.9900 | 11,514,400 |
| 10 Oct 2022 | 3.2600 | 3.2900 | 2.8800 | 3.0000 | 3.0000 | 13,312,100 |
| 07 Oct 2022 | 3.4900 | 3.5100 | 3.2200 | 3.2500 | 3.2500 | 13,178,700 |
| 06 Oct 2022 | 3.7500 | 3.8000 | 3.5200 | 3.5400 | 3.5400 | 8,977,500 |
| 05 Oct 2022 | 3.8200 | 3.8450 | 3.5900 | 3.7000 | 3.7000 | 11,310,000 |
| 04 Oct 2022 | 3.6600 | 3.9300 | 3.6300 | 3.9200 | 3.9200 | 11,674,600 |
| 03 Oct 2022 | 3.5700 | 3.5900 | 3.3500 | 3.5200 | 3.5200 | 7,292,400 |
| 30 Sept 2022 | 3.5550 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 7,409,400 |
| 29 Sept 2022 | 3.9000 | 3.9100 | 3.5200 | 3.5700 | 3.5700 | 12,385,200 |
| 28 Sept 2022 | 3.9200 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 7,439,800 |
| 27 Sept 2022 | 3.9400 | 4.0500 | 3.7800 | 3.9000 | 3.9000 | 11,814,400 |
| 26 Sept 2022 | 3.9400 | 4.0960 | 3.8300 | 3.8500 | 3.8500 | 11,835,400 |
| 23 Sept 2022 | 4.0100 | 4.0500 | 3.8200 | 3.8900 | 3.8900 | 15,316,600 |
| 22 Sept 2022 | 4.4200 | 4.4500 | 3.9500 | 4.0800 | 4.0800 | 22,572,900 |
| 21 Sept 2022 | 4.5600 | 4.5600 | 4.1000 | 4.3800 | 4.3800 | 20,056,400 |
| 20 Sept 2022 | 4.6400 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 11,081,400 |
| 19 Sept 2022 | 5.0700 | 5.1250 | 4.5600 | 4.5800 | 4.5800 | 25,131,700 |
| 16 Sept 2022 | 5.2500 | 5.2500 | 5.0600 | 5.1200 | 5.1200 | 23,261,800 |
| 15 Sept 2022 | 5.3300 | 5.4500 | 5.1600 | 5.2200 | 5.2200 | 14,714,000 |
| 14 Sept 2022 | 5.1800 | 5.5800 | 5.1000 | 5.3700 | 5.3700 | 19,312,100 |
| 13 Sept 2022 | 5.1700 | 5.2000 | 5.0200 | 5.0300 | 5.0300 | 10,065,900 |
| 12 Sept 2022 | 5.3800 | 5.4650 | 5.2400 | 5.3900 | 5.3900 | 11,360,400 |
| 09 Sept 2022 | 5.2800 | 5.5400 | 5.2200 | 5.4200 | 5.4200 | 24,240,300 |
| 08 Sept 2022 | 5.1000 | 5.3100 | 5.0200 | 5.2500 | 5.2500 | 11,234,000 |
| 07 Sept 2022 | 5.0200 | 5.2350 | 5.0000 | 5.1700 | 5.1700 | 16,381,600 |
| 06 Sept 2022 | 5.3300 | 5.3700 | 5.0300 | 5.0600 | 5.0600 | 15,257,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
