Mail

NKLA - Nikola Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.5870	0.6551	0.5821	0.6090	0.6090	55,770,263
07 Jun 2023	0.5580	0.6000	0.5410	0.5930	0.5930	41,481,900
06 Jun 2023	0.5570	0.5700	0.5210	0.5420	0.5420	44,064,500
05 Jun 2023	0.5820	0.5860	0.5560	0.5560	0.5560	39,734,600
02 Jun 2023	0.6000	0.6020	0.5630	0.5860	0.5860	34,755,400
01 Jun 2023	0.6140	0.6280	0.5730	0.5740	0.5740	38,651,700
31 May 2023	0.6100	0.6240	0.6050	0.6240	0.6240	20,629,800
30 May 2023	0.6050	0.6250	0.5700	0.6100	0.6100	34,892,700
26 May 2023	0.6150	0.6230	0.5500	0.5900	0.5900	44,660,400
25 May 2023	0.7720	0.7810	0.5840	0.6150	0.6150	85,273,800
24 May 2023	0.7800	0.7840	0.7400	0.7720	0.7720	27,668,000
23 May 2023	0.8000	0.8440	0.7730	0.7810	0.7810	39,628,900
22 May 2023	0.7750	0.8350	0.7580	0.8130	0.8130	45,261,800
19 May 2023	0.7460	0.7690	0.7110	0.7580	0.7580	30,604,500
18 May 2023	0.7420	0.7500	0.7210	0.7390	0.7390	25,026,700
17 May 2023	0.7170	0.7500	0.7010	0.7390	0.7390	36,434,200
16 May 2023	0.7540	0.7590	0.7020	0.7050	0.7050	34,105,600
15 May 2023	0.7800	0.8150	0.7140	0.7580	0.7580	41,990,200
12 May 2023	0.8300	0.8400	0.7630	0.7680	0.7680	37,138,700
11 May 2023	0.8050	0.8400	0.7770	0.8300	0.8300	33,003,300
10 May 2023	0.8710	0.8790	0.7770	0.8000	0.8000	44,034,700
09 May 2023	0.9660	0.9670	0.8310	0.8570	0.8570	44,521,100
08 May 2023	1.0400	1.0400	0.9600	0.9850	0.9850	25,318,600
05 May 2023	0.9300	0.9800	0.9260	0.9790	0.9790	33,872,900
04 May 2023	0.9630	0.9630	0.8850	0.9140	0.9140	27,082,800
03 May 2023	0.9030	0.9480	0.8950	0.9200	0.9200	31,437,500
02 May 2023	0.8640	0.9350	0.8500	0.8600	0.8600	23,204,800
01 May 2023	0.8850	0.8910	0.8120	0.8370	0.8370	16,054,100
28 Apr 2023	0.8730	0.9500	0.8720	0.8860	0.8860	17,385,000
27 Apr 2023	0.8170	0.8840	0.7960	0.8790	0.8790	23,274,700
26 Apr 2023	0.8200	0.8520	0.7860	0.8050	0.8050	17,758,500
25 Apr 2023	0.8360	0.8450	0.8100	0.8160	0.8160	21,428,700
24 Apr 2023	0.9110	0.9300	0.8200	0.8200	0.8200	32,584,700
21 Apr 2023	0.9050	0.9230	0.8710	0.9230	0.9230	27,443,700
20 Apr 2023	0.8900	0.9150	0.8600	0.9100	0.9100	19,060,100
19 Apr 2023	0.9620	0.9700	0.8900	0.9100	0.9100	24,425,700
18 Apr 2023	0.9280	1.0000	0.9100	0.9780	0.9780	42,251,700
17 Apr 2023	0.8420	0.9150	0.8400	0.9090	0.9090	38,777,800
14 Apr 2023	0.9450	0.9500	0.8110	0.8200	0.8200	53,795,700
13 Apr 2023	1.0100	1.0300	0.9610	0.9700	0.9700	24,196,100
12 Apr 2023	1.1200	1.1300	0.9700	0.9930	0.9930	49,990,700
11 Apr 2023	1.1900	1.2000	1.0800	1.0900	1.0900	41,742,700
10 Apr 2023	1.2300	1.2400	1.1700	1.1900	1.1900	11,369,000
06 Apr 2023	1.1850	1.2500	1.1600	1.2200	1.2200	12,591,700
05 Apr 2023	1.2200	1.2200	1.1500	1.1700	1.1700	14,247,400
04 Apr 2023	1.2900	1.3300	1.2100	1.2200	1.2200	19,560,300
03 Apr 2023	1.2200	1.3900	1.2000	1.2900	1.2900	27,442,000
31 Mar 2023	1.2700	1.2700	1.1500	1.2100	1.2100	56,210,100
30 Mar 2023	1.5100	1.5200	1.3900	1.4000	1.4000	20,048,400
29 Mar 2023	1.5100	1.5200	1.4700	1.5000	1.5000	10,322,800
28 Mar 2023	1.5000	1.5000	1.4600	1.4800	1.4800	5,881,800
27 Mar 2023	1.5000	1.5300	1.4200	1.5100	1.5100	7,796,600
24 Mar 2023	1.3800	1.5000	1.3600	1.5000	1.5000	12,080,400
23 Mar 2023	1.5400	1.5400	1.3500	1.4100	1.4100	19,098,200
22 Mar 2023	1.6100	1.6200	1.5100	1.5100	1.5100	15,154,600
21 Mar 2023	1.6000	1.6400	1.5500	1.6200	1.6200	13,778,600
20 Mar 2023	1.6700	1.6800	1.5000	1.5600	1.5600	18,444,600
17 Mar 2023	1.7600	1.7700	1.6700	1.7000	1.7000	13,270,700
16 Mar 2023	1.6400	1.7500	1.6000	1.7500	1.7500	9,598,900
15 Mar 2023	1.6500	1.6600	1.5500	1.6400	1.6400	12,125,700
14 Mar 2023	1.8400	1.8700	1.6400	1.6700	1.6700	16,651,400
13 Mar 2023	1.6500	1.8200	1.6000	1.7800	1.7800	18,254,900
10 Mar 2023	1.8100	1.8100	1.6400	1.6600	1.6600	17,486,600
09 Mar 2023	1.9100	1.9600	1.7900	1.8000	1.8000	10,784,900
08 Mar 2023	1.9650	1.9650	1.8800	1.9400	1.9400	10,223,300
07 Mar 2023	2.0600	2.0600	1.9500	1.9500	1.9500	16,770,600
06 Mar 2023	2.1600	2.1700	2.0500	2.0600	2.0600	10,597,200
03 Mar 2023	2.1400	2.2000	2.1200	2.1500	2.1500	9,640,200
02 Mar 2023	2.1300	2.1500	2.0750	2.1100	2.1100	9,948,800
01 Mar 2023	2.2100	2.2100	2.1100	2.1600	2.1600	9,624,100
28 Feb 2023	2.2200	2.3000	2.2000	2.2200	2.2200	8,635,300
27 Feb 2023	2.2500	2.2700	2.1700	2.2200	2.2200	9,902,900
24 Feb 2023	2.1400	2.2600	2.1000	2.2200	2.2200	15,974,300
23 Feb 2023	2.3700	2.4100	2.1200	2.2000	2.2000	29,253,800
22 Feb 2023	2.4000	2.4100	2.2600	2.3300	2.3300	14,651,200
21 Feb 2023	2.4700	2.4800	2.3600	2.3900	2.3900	12,758,600
17 Feb 2023	2.5100	2.5200	2.4100	2.5100	2.5100	9,848,700
16 Feb 2023	2.6000	2.6300	2.5100	2.5100	2.5100	13,301,700
15 Feb 2023	2.5000	2.6700	2.4700	2.6700	2.6700	13,896,500
14 Feb 2023	2.4500	2.5800	2.4000	2.5100	2.5100	12,760,500
13 Feb 2023	2.4600	2.5400	2.3500	2.5100	2.5100	11,413,700
10 Feb 2023	2.4100	2.4200	2.3300	2.4200	2.4200	10,952,800
09 Feb 2023	2.5800	2.5900	2.3900	2.4200	2.4200	12,643,100
08 Feb 2023	2.5700	2.6000	2.5100	2.5400	2.5400	8,509,000
07 Feb 2023	2.6800	2.6900	2.5100	2.6100	2.6100	15,109,700
06 Feb 2023	2.8100	2.8150	2.6100	2.6300	2.6300	14,702,700
03 Feb 2023	2.6500	2.9800	2.6100	2.7500	2.7500	21,576,700
02 Feb 2023	2.7700	2.8700	2.6550	2.7300	2.7300	19,064,900
01 Feb 2023	2.6800	2.7300	2.5500	2.6600	2.6600	14,907,900
31 Jan 2023	2.5500	2.7300	2.4900	2.7100	2.7100	15,994,400
30 Jan 2023	2.6900	2.7200	2.5100	2.5100	2.5100	13,450,600
27 Jan 2023	2.4800	2.8900	2.4200	2.7700	2.7700	35,690,700
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	9,630,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...