Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
53,637.75
-3,061.49(-5.40%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.45

-0.43

(-4.35%)

At close: 04:00PM EST

9.40

-0.05

(-0.53%)

After hours:

06:14PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	9.91	9.95	9.22	9.45	9.45	14,587,989
02 Dec 2021	9.58	9.98	9.39	9.88	9.88	11,015,800
01 Dec 2021	10.34	10.44	9.50	9.50	9.50	13,049,400
30 Nov 2021	10.23	10.72	9.87	10.22	10.22	15,212,800
29 Nov 2021	10.50	10.52	9.98	10.23	10.23	12,486,500
26 Nov 2021	10.25	10.52	10.02	10.46	10.46	7,509,500
24 Nov 2021	10.50	10.85	10.16	10.66	10.66	10,404,300
23 Nov 2021	11.09	11.15	10.12	10.41	10.41	18,249,500
22 Nov 2021	11.97	12.03	10.90	11.13	11.13	16,181,900
19 Nov 2021	12.20	12.20	11.82	11.86	11.86	13,580,000
18 Nov 2021	13.31	13.32	12.24	12.39	12.39	9,443,900
17 Nov 2021	13.14	13.94	12.98	13.39	13.39	8,323,100
16 Nov 2021	13.67	13.67	12.95	13.36	13.36	10,604,800
15 Nov 2021	14.02	14.13	13.40	13.73	13.73	8,222,900
12 Nov 2021	14.35	14.40	13.72	13.98	13.98	8,570,900
11 Nov 2021	14.11	14.80	13.60	14.36	14.36	10,849,500
10 Nov 2021	13.99	14.80	13.70	13.84	13.84	11,970,600
09 Nov 2021	14.40	14.43	13.45	14.32	14.32	15,037,400
08 Nov 2021	13.53	14.70	13.33	14.52	14.52	17,833,100
05 Nov 2021	14.53	14.53	12.66	13.14	13.14	26,794,500
04 Nov 2021	13.36	15.56	12.75	15.44	15.44	44,827,900
03 Nov 2021	12.39	12.92	12.27	12.71	12.71	10,562,600
02 Nov 2021	12.66	13.11	12.15	12.55	12.55	13,140,800
01 Nov 2021	12.03	12.90	11.99	12.50	12.50	15,044,900
29 Oct 2021	11.31	11.97	11.30	11.80	11.80	11,633,000
28 Oct 2021	10.67	11.65	10.57	11.43	11.43	14,053,900
27 Oct 2021	10.88	10.98	10.54	10.59	10.59	5,251,500
26 Oct 2021	11.04	11.59	10.73	10.84	10.84	9,987,600
25 Oct 2021	10.66	11.14	10.58	10.98	10.98	7,243,600
22 Oct 2021	11.02	11.02	10.45	10.60	10.60	7,385,000
21 Oct 2021	11.09	11.45	10.99	11.08	11.08	5,814,300
20 Oct 2021	11.38	11.39	11.01	11.15	11.15	7,261,000
19 Oct 2021	10.96	11.82	10.86	11.48	11.48	9,803,100
18 Oct 2021	11.06	11.30	10.86	10.96	10.96	5,927,900
15 Oct 2021	11.23	11.51	11.02	11.16	11.16	5,968,700
14 Oct 2021	11.71	11.88	11.09	11.19	11.19	8,640,200
13 Oct 2021	11.36	11.48	11.12	11.35	11.35	5,319,700
12 Oct 2021	10.57	11.43	10.49	11.36	11.36	10,078,700
11 Oct 2021	10.62	10.89	10.48	10.55	10.55	4,400,300
08 Oct 2021	10.70	10.94	10.57	10.68	10.68	4,917,300
07 Oct 2021	10.43	11.04	10.35	10.67	10.67	10,152,900
06 Oct 2021	10.00	10.38	9.87	10.21	10.21	7,567,500
05 Oct 2021	10.16	10.38	10.03	10.12	10.12	7,538,500
04 Oct 2021	10.58	10.63	9.91	10.17	10.17	10,247,000
01 Oct 2021	10.78	11.07	10.52	10.62	10.62	6,713,900
30 Sep 2021	10.67	10.96	10.61	10.67	10.67	6,706,600
29 Sep 2021	11.23	11.54	10.55	10.61	10.61	10,934,900
28 Sep 2021	11.83	12.03	10.95	10.98	10.98	10,814,500
27 Sep 2021	11.66	12.26	11.47	11.95	11.95	11,635,200
24 Sep 2021	11.28	11.90	11.21	11.66	11.66	11,799,800
23 Sep 2021	11.10	11.55	10.81	11.40	11.40	9,975,900
22 Sep 2021	10.65	11.08	10.61	11.06	11.06	8,175,100
21 Sep 2021	10.57	10.87	10.48	10.71	10.71	7,555,800
20 Sep 2021	10.39	10.67	10.13	10.60	10.60	10,662,300
17 Sep 2021	10.27	10.70	10.18	10.69	10.69	18,480,000
16 Sep 2021	9.75	10.35	9.62	10.33	10.33	13,696,300
15 Sep 2021	10.16	10.16	9.56	9.76	9.76	15,080,100
14 Sep 2021	9.96	10.34	9.74	9.91	9.91	8,772,200
13 Sep 2021	9.75	10.19	9.52	10.03	10.03	10,749,400
10 Sep 2021	9.94	10.00	9.66	9.66	9.66	9,283,500
09 Sep 2021	10.00	10.28	9.82	9.84	9.84	10,804,000
08 Sep 2021	10.64	10.70	9.92	9.95	9.95	12,980,300
07 Sep 2021	10.55	11.01	10.35	10.72	10.72	10,554,900
03 Sep 2021	10.72	10.75	10.35	10.46	10.46	8,609,600
02 Sep 2021	11.43	11.45	10.65	10.66	10.66	17,231,200
01 Sep 2021	10.33	11.04	10.30	10.76	10.76	14,048,000
31 Aug 2021	10.02	10.55	9.99	10.43	10.43	10,180,800
30 Aug 2021	10.28	10.34	9.80	10.01	10.01	8,281,500
27 Aug 2021	10.16	10.20	9.91	10.13	10.13	7,691,600
26 Aug 2021	9.82	10.48	9.74	10.12	10.12	12,322,500
25 Aug 2021	10.10	10.17	9.76	9.83	9.83	11,568,700
24 Aug 2021	9.94	10.43	9.62	10.26	10.26	14,964,200
23 Aug 2021	9.56	9.90	9.38	9.83	9.83	9,077,600
20 Aug 2021	9.10	9.82	9.08	9.44	9.44	11,649,100
19 Aug 2021	9.87	9.94	9.04	9.09	9.09	12,955,400
18 Aug 2021	9.83	9.94	9.37	9.81	9.81	10,697,100
17 Aug 2021	9.19	9.85	9.03	9.73	9.73	18,742,800
16 Aug 2021	9.48	9.50	9.02	9.13	9.13	14,823,500
13 Aug 2021	9.96	9.97	9.36	9.53	9.53	17,614,100
12 Aug 2021	10.14	10.18	9.83	9.95	9.95	13,750,600
11 Aug 2021	10.45	10.45	9.91	10.00	10.00	21,487,200
10 Aug 2021	11.28	11.55	10.36	10.40	10.40	20,233,400
09 Aug 2021	10.12	11.12	10.11	10.96	10.96	13,166,400
06 Aug 2021	10.20	10.33	9.85	10.28	10.28	20,831,500
05 Aug 2021	10.77	10.77	10.10	10.15	10.15	18,961,500
04 Aug 2021	10.29	11.15	10.14	10.60	10.60	18,610,800
03 Aug 2021	11.27	11.34	10.20	10.21	10.21	30,810,300
02 Aug 2021	11.98	12.08	11.14	11.18	11.18	18,284,100
30 Jul 2021	11.90	12.57	11.79	11.87	11.87	16,533,600
29 Jul 2021	13.10	13.28	12.00	12.03	12.03	29,452,800
28 Jul 2021	13.43	14.30	13.42	14.19	14.19	6,546,600
27 Jul 2021	14.06	14.12	13.08	13.23	13.23	6,906,000
26 Jul 2021	13.88	14.55	13.75	14.05	14.05	5,079,600
23 Jul 2021	14.04	14.20	13.62	13.99	13.99	5,623,500
22 Jul 2021	14.82	14.98	14.08	14.17	14.17	4,405,600
21 Jul 2021	14.32	14.95	14.23	14.84	14.84	5,733,200
20 Jul 2021	13.81	14.33	13.32	14.29	14.29	6,589,700
19 Jul 2021	13.70	13.95	13.25	13.90	13.90	6,441,700
16 Jul 2021	14.34	14.46	13.69	13.96	13.96	6,281,900
15 Jul 2021	14.04	15.14	13.89	14.26	14.26	10,640,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD53,637.75-3,061.49(-5.40%)

CMC Crypto 2001,367.14-74.62(-5.18%)

Nikola Corporation (NKLA)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
53,637.75
-3,061.49(-5.40%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)