Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20219.919.959.229.459.4514,587,989
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
24 Aug 20219.9410.439.6210.2610.2614,964,200
23 Aug 20219.569.909.389.839.839,077,600
20 Aug 20219.109.829.089.449.4411,649,100
19 Aug 20219.879.949.049.099.0912,955,400
18 Aug 20219.839.949.379.819.8110,697,100
17 Aug 20219.199.859.039.739.7318,742,800
16 Aug 20219.489.509.029.139.1314,823,500
13 Aug 20219.969.979.369.539.5317,614,100
12 Aug 202110.1410.189.839.959.9513,750,600
11 Aug 202110.4510.459.9110.0010.0021,487,200
10 Aug 202111.2811.5510.3610.4010.4020,233,400
09 Aug 202110.1211.1210.1110.9610.9613,166,400
06 Aug 202110.2010.339.8510.2810.2820,831,500
05 Aug 202110.7710.7710.1010.1510.1518,961,500
04 Aug 202110.2911.1510.1410.6010.6018,610,800
03 Aug 202111.2711.3410.2010.2110.2130,810,300
02 Aug 202111.9812.0811.1411.1811.1818,284,100
30 Jul 202111.9012.5711.7911.8711.8716,533,600
29 Jul 202113.1013.2812.0012.0312.0329,452,800
28 Jul 202113.4314.3013.4214.1914.196,546,600
27 Jul 202114.0614.1213.0813.2313.236,906,000
26 Jul 202113.8814.5513.7514.0514.055,079,600
23 Jul 202114.0414.2013.6213.9913.995,623,500
22 Jul 202114.8214.9814.0814.1714.174,405,600
21 Jul 202114.3214.9514.2314.8414.845,733,200
20 Jul 202113.8114.3313.3214.2914.296,589,700
19 Jul 202113.7013.9513.2513.9013.906,441,700
16 Jul 202114.3414.4613.6913.9613.966,281,900
15 Jul 202114.0415.1413.8914.2614.2610,640,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...