Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,941.18 +56.76 (+0.20%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 6.82 | 7.20 | 6.80 | 7.19 | 7.19 | 11,219,100 |
| 26 May 2022 | 6.08 | 6.93 | 6.07 | 6.78 | 6.78 | 18,806,700 |
| 25 May 2022 | 5.87 | 6.26 | 5.75 | 6.24 | 6.24 | 12,412,700 |
| 24 May 2022 | 6.06 | 6.10 | 5.82 | 5.88 | 5.88 | 7,148,600 |
| 23 May 2022 | 5.94 | 6.28 | 5.71 | 6.25 | 6.25 | 9,922,500 |
| 20 May 2022 | 6.27 | 6.28 | 5.71 | 5.92 | 5.92 | 11,374,900 |
| 19 May 2022 | 5.86 | 6.27 | 5.79 | 6.11 | 6.11 | 11,752,700 |
| 18 May 2022 | 5.88 | 6.30 | 5.80 | 5.92 | 5.92 | 11,202,300 |
| 17 May 2022 | 5.99 | 6.16 | 5.77 | 5.99 | 5.99 | 10,552,200 |
| 16 May 2022 | 6.22 | 6.36 | 5.71 | 5.77 | 5.77 | 11,664,400 |
| 13 May 2022 | 5.65 | 6.51 | 5.54 | 6.41 | 6.41 | 21,843,200 |
| 12 May 2022 | 5.00 | 5.73 | 4.82 | 5.55 | 5.55 | 20,003,100 |
| 11 May 2022 | 5.62 | 5.71 | 5.07 | 5.09 | 5.09 | 16,647,000 |
| 10 May 2022 | 6.18 | 6.20 | 5.43 | 5.57 | 5.57 | 17,504,900 |
| 09 May 2022 | 6.61 | 6.62 | 5.75 | 5.85 | 5.85 | 22,675,200 |
| 06 May 2022 | 7.54 | 7.67 | 6.71 | 6.75 | 6.75 | 18,543,100 |
| 05 May 2022 | 7.58 | 8.29 | 7.25 | 7.66 | 7.66 | 25,917,700 |
| 04 May 2022 | 7.00 | 7.25 | 6.62 | 7.20 | 7.20 | 13,679,000 |
| 03 May 2022 | 7.00 | 7.30 | 6.88 | 6.96 | 6.96 | 13,630,100 |
| 02 May 2022 | 7.17 | 7.23 | 6.70 | 7.00 | 7.00 | 20,872,400 |
| 29 Apr 2022 | 7.44 | 7.64 | 7.16 | 7.18 | 7.18 | 7,380,200 |
| 28 Apr 2022 | 7.64 | 7.68 | 7.04 | 7.39 | 7.39 | 8,985,300 |
| 27 Apr 2022 | 7.65 | 7.88 | 7.31 | 7.46 | 7.46 | 8,933,200 |
| 26 Apr 2022 | 7.98 | 8.00 | 7.51 | 7.66 | 7.66 | 7,577,200 |
| 25 Apr 2022 | 7.56 | 8.00 | 7.51 | 7.97 | 7.97 | 7,842,800 |
| 22 Apr 2022 | 7.47 | 7.78 | 7.29 | 7.68 | 7.68 | 7,214,500 |
| 21 Apr 2022 | 8.02 | 8.24 | 7.48 | 7.50 | 7.50 | 8,647,500 |
| 20 Apr 2022 | 8.00 | 8.19 | 7.75 | 7.84 | 7.84 | 6,266,800 |
| 19 Apr 2022 | 7.83 | 8.09 | 7.66 | 8.00 | 8.00 | 5,462,100 |
| 18 Apr 2022 | 8.02 | 8.02 | 7.70 | 7.83 | 7.83 | 7,268,800 |
| 14 Apr 2022 | 8.17 | 8.23 | 7.98 | 8.02 | 8.02 | 6,871,500 |
| 13 Apr 2022 | 8.13 | 8.48 | 7.94 | 8.25 | 8.25 | 7,466,500 |
| 12 Apr 2022 | 8.46 | 8.62 | 8.01 | 8.13 | 8.13 | 9,406,100 |
| 11 Apr 2022 | 8.28 | 8.65 | 8.06 | 8.35 | 8.35 | 8,449,800 |
| 08 Apr 2022 | 8.92 | 8.96 | 8.39 | 8.43 | 8.43 | 7,788,300 |
| 07 Apr 2022 | 9.28 | 9.34 | 8.72 | 8.88 | 8.88 | 11,024,400 |
| 06 Apr 2022 | 9.75 | 9.88 | 9.23 | 9.28 | 9.28 | 11,931,800 |
| 05 Apr 2022 | 10.45 | 10.52 | 9.97 | 10.00 | 10.00 | 7,485,900 |
| 04 Apr 2022 | 9.86 | 10.77 | 9.75 | 10.53 | 10.53 | 10,622,800 |
| 01 Apr 2022 | 10.72 | 10.88 | 9.94 | 10.03 | 10.03 | 12,952,100 |
| 31 Mar 2022 | 11.13 | 11.14 | 10.42 | 10.71 | 10.71 | 11,038,900 |
| 30 Mar 2022 | 11.14 | 11.87 | 10.95 | 11.12 | 11.12 | 15,530,900 |
| 29 Mar 2022 | 10.53 | 11.47 | 10.34 | 11.33 | 11.33 | 25,236,200 |
| 28 Mar 2022 | 10.12 | 10.56 | 9.90 | 10.40 | 10.40 | 12,804,400 |
| 25 Mar 2022 | 9.63 | 10.17 | 9.43 | 10.11 | 10.11 | 18,627,100 |
| 24 Mar 2022 | 10.74 | 10.90 | 9.36 | 9.66 | 9.66 | 61,019,800 |
| 23 Mar 2022 | 9.15 | 9.48 | 9.02 | 9.14 | 9.14 | 8,792,700 |
| 22 Mar 2022 | 8.81 | 9.44 | 8.79 | 9.20 | 9.20 | 9,397,800 |
| 21 Mar 2022 | 8.85 | 9.11 | 8.64 | 8.85 | 8.85 | 8,867,400 |
| 18 Mar 2022 | 8.55 | 8.95 | 8.54 | 8.87 | 8.87 | 10,600,400 |
| 17 Mar 2022 | 7.85 | 8.62 | 7.85 | 8.62 | 8.62 | 11,276,500 |
| 16 Mar 2022 | 7.41 | 8.14 | 7.35 | 8.14 | 8.14 | 17,501,500 |
| 15 Mar 2022 | 6.96 | 7.34 | 6.66 | 7.31 | 7.31 | 14,865,900 |
| 14 Mar 2022 | 7.30 | 7.34 | 6.82 | 6.87 | 6.87 | 13,051,800 |
| 11 Mar 2022 | 8.02 | 8.23 | 7.47 | 7.52 | 7.52 | 11,696,500 |
| 10 Mar 2022 | 7.75 | 8.04 | 7.55 | 7.96 | 7.96 | 8,977,600 |
| 09 Mar 2022 | 7.76 | 8.04 | 7.66 | 7.87 | 7.87 | 10,966,800 |
| 08 Mar 2022 | 6.62 | 7.82 | 6.60 | 7.55 | 7.55 | 22,609,300 |
| 07 Mar 2022 | 6.75 | 6.90 | 6.46 | 6.64 | 6.64 | 14,665,900 |
| 04 Mar 2022 | 7.12 | 7.32 | 6.60 | 6.64 | 6.64 | 19,775,400 |
| 03 Mar 2022 | 7.55 | 7.59 | 7.18 | 7.22 | 7.22 | 7,800,900 |
| 02 Mar 2022 | 7.67 | 7.80 | 7.38 | 7.55 | 7.55 | 10,191,400 |
| 01 Mar 2022 | 7.79 | 7.82 | 7.30 | 7.66 | 7.66 | 14,011,400 |
| 28 Feb 2022 | 7.86 | 8.02 | 7.62 | 7.90 | 7.90 | 14,025,700 |
| 25 Feb 2022 | 8.05 | 8.10 | 7.62 | 7.90 | 7.90 | 15,655,600 |
| 24 Feb 2022 | 6.45 | 8.06 | 6.41 | 8.04 | 8.04 | 26,601,600 |
| 23 Feb 2022 | 7.53 | 7.57 | 6.82 | 6.83 | 6.83 | 13,397,500 |
| 22 Feb 2022 | 7.77 | 8.07 | 7.35 | 7.39 | 7.39 | 10,436,800 |
| 18 Feb 2022 | 8.09 | 8.15 | 7.83 | 7.92 | 7.92 | 8,339,400 |
| 17 Feb 2022 | 8.34 | 8.58 | 8.04 | 8.08 | 8.08 | 7,621,200 |
| 16 Feb 2022 | 8.38 | 8.57 | 8.17 | 8.45 | 8.45 | 7,997,500 |
| 15 Feb 2022 | 8.21 | 8.61 | 8.10 | 8.50 | 8.50 | 9,851,400 |
| 14 Feb 2022 | 7.68 | 8.34 | 7.61 | 8.02 | 8.02 | 12,207,300 |
| 11 Feb 2022 | 7.88 | 8.16 | 7.73 | 7.79 | 7.79 | 9,399,500 |
| 10 Feb 2022 | 7.86 | 8.37 | 7.84 | 7.93 | 7.93 | 10,957,300 |
| 09 Feb 2022 | 7.79 | 8.17 | 7.72 | 8.09 | 8.09 | 10,282,800 |
| 08 Feb 2022 | 7.57 | 8.09 | 7.30 | 7.74 | 7.74 | 17,430,700 |
| 07 Feb 2022 | 7.80 | 7.94 | 7.43 | 7.53 | 7.53 | 14,270,500 |
| 04 Feb 2022 | 7.51 | 7.80 | 7.28 | 7.69 | 7.69 | 9,866,300 |
| 03 Feb 2022 | 7.68 | 7.92 | 7.37 | 7.38 | 7.38 | 13,468,500 |
| 02 Feb 2022 | 8.32 | 8.36 | 7.78 | 7.87 | 7.87 | 14,145,600 |
| 01 Feb 2022 | 8.30 | 8.46 | 7.92 | 8.37 | 8.37 | 12,544,300 |
| 31 Jan 2022 | 7.51 | 8.13 | 7.51 | 8.03 | 8.03 | 14,348,400 |
| 28 Jan 2022 | 7.04 | 7.50 | 6.76 | 7.48 | 7.48 | 17,790,800 |
| 27 Jan 2022 | 7.72 | 7.85 | 6.93 | 6.97 | 6.97 | 23,717,700 |
| 26 Jan 2022 | 7.68 | 8.33 | 7.54 | 7.66 | 7.66 | 24,340,700 |
| 25 Jan 2022 | 7.28 | 7.54 | 6.96 | 7.44 | 7.44 | 19,568,900 |
| 24 Jan 2022 | 6.96 | 7.46 | 6.59 | 7.45 | 7.45 | 30,022,600 |
| 21 Jan 2022 | 7.89 | 7.91 | 7.28 | 7.30 | 7.30 | 34,023,700 |
| 20 Jan 2022 | 8.77 | 9.01 | 7.98 | 7.99 | 7.99 | 28,469,500 |
| 19 Jan 2022 | 9.48 | 9.53 | 8.51 | 8.63 | 8.63 | 31,513,400 |
| 18 Jan 2022 | 9.90 | 10.03 | 9.17 | 9.23 | 9.23 | 23,334,100 |
| 14 Jan 2022 | 10.09 | 10.34 | 9.81 | 10.08 | 10.08 | 16,354,600 |
| 13 Jan 2022 | 11.09 | 11.44 | 10.17 | 10.20 | 10.20 | 31,274,100 |
| 12 Jan 2022 | 10.71 | 11.00 | 10.43 | 10.44 | 10.44 | 12,837,700 |
| 11 Jan 2022 | 10.06 | 10.90 | 9.92 | 10.75 | 10.75 | 20,003,200 |
| 10 Jan 2022 | 10.31 | 10.37 | 9.77 | 9.93 | 9.93 | 20,215,400 |
| 07 Jan 2022 | 10.21 | 10.76 | 10.11 | 10.62 | 10.62 | 14,325,400 |
| 06 Jan 2022 | 10.23 | 10.80 | 9.65 | 10.21 | 10.21 | 26,018,200 |
| 05 Jan 2022 | 10.68 | 11.51 | 9.85 | 9.88 | 9.88 | 36,187,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
