Singapore markets close in 6 hours 33 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5200-0.0500 (-1.40%)
At close: 04:00PM EDT
3.5300 +0.01 (+0.28%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.55503.66003.51003.52003.52007,361,300
29 Sept 20223.90003.91003.52003.57003.570012,385,200
28 Sept 20223.92003.98003.83003.94003.94007,439,800
27 Sept 20223.94004.05003.78003.90003.900011,814,400
26 Sept 20223.94004.09603.83003.85003.850011,835,400
23 Sept 20224.01004.05003.82003.89003.890015,268,700
22 Sept 20224.42004.45003.95004.08004.080022,572,900
21 Sept 20224.56004.56004.10004.38004.380020,056,400
20 Sept 20224.64004.70004.52004.56004.560011,081,400
19 Sept 20225.07005.12504.56004.58004.580025,131,700
16 Sept 20225.25005.25005.06005.12005.120023,249,300
15 Sept 20225.33005.45005.16005.22005.220014,714,000
14 Sept 20225.18005.58005.10005.37005.370019,312,100
13 Sept 20225.17005.20005.02005.03005.030010,065,900
12 Sept 20225.38005.46505.24005.39005.390011,360,400
09 Sept 20225.28005.54005.22005.42005.420024,240,300
08 Sept 20225.10005.31005.02005.25005.250011,234,000
07 Sept 20225.02005.23505.00005.17005.170016,381,600
06 Sept 20225.33005.37005.03005.06005.060015,257,200
02 Sept 20225.36005.58005.26005.27005.27008,683,400
01 Sept 20225.25005.36505.10005.32005.320011,775,400
31 Aug 20225.54005.57005.29005.36005.36009,994,000
30 Aug 20225.82005.93005.30005.41005.410016,672,100
29 Aug 20225.88006.21005.84005.97005.97006,146,800
26 Aug 20226.25006.29005.87506.00006.00007,772,900
25 Aug 20226.20006.35006.03006.17006.17008,212,700
24 Aug 20225.85006.10005.78005.95005.95008,222,300
23 Aug 20225.64006.00005.58005.80005.800012,485,200
22 Aug 20225.86005.89005.49005.49005.490012,140,000
19 Aug 20226.42006.45005.96506.00006.00009,997,500
18 Aug 20226.55006.66006.44006.60006.60007,621,200
17 Aug 20226.76006.76006.51006.57006.57007,928,700
16 Aug 20226.68007.01006.38006.90006.900012,635,300
15 Aug 20226.87507.10006.62006.72006.72009,505,300
12 Aug 20226.78007.28006.56006.83006.830018,308,400
11 Aug 20227.05007.05006.56006.69006.690016,518,900
10 Aug 20227.37007.38006.91006.99006.990012,405,100
09 Aug 20227.61007.62206.95006.96006.960013,261,600
08 Aug 20228.15008.97007.76007.79007.790019,308,000
05 Aug 20227.77008.08507.57008.05008.050014,847,500
04 Aug 20227.68008.09907.41007.95007.950021,223,100
03 Aug 20227.11007.50006.98007.48007.480013,699,500
02 Aug 20226.57007.20006.55006.96006.960015,647,700
01 Aug 20226.03006.73005.93006.71006.710014,225,400
29 Jul 20226.32006.34006.02006.22006.22005,831,500
28 Jul 20226.10006.88506.07006.38006.380012,208,500
27 Jul 20225.85005.98005.63005.92005.92005,445,400
26 Jul 20225.68005.85005.58005.75005.75004,068,000
25 Jul 20225.93005.93005.69005.77005.77004,157,000
22 Jul 20226.30006.37005.81005.89005.89006,061,400
21 Jul 20225.82006.34005.75006.32006.32009,439,300
20 Jul 20225.66006.01005.63005.89005.89008,719,800
19 Jul 20225.70005.81005.55505.64005.64006,173,200
18 Jul 20225.57005.81005.50005.60005.60007,432,500
15 Jul 20225.38005.44005.15105.41005.41004,729,100
14 Jul 20225.17005.34005.08005.29005.29005,174,900
13 Jul 20225.02005.38004.98005.31005.31005,618,500
12 Jul 20225.13005.32005.07005.19005.19004,802,100
11 Jul 20225.44005.47005.11005.14005.14005,501,400
08 Jul 20225.31005.55505.22005.49005.49005,984,100
07 Jul 20225.20005.45005.13005.42005.42008,186,300
06 Jul 20225.05005.24004.95005.18005.18008,037,500
05 Jul 20224.65005.22004.41505.19005.190013,745,900
01 Jul 20224.83004.91004.61004.72004.72007,226,800
30 Jun 20224.78004.94004.61004.76004.760011,531,100
29 Jun 20225.03005.04004.67004.72004.720016,059,500
28 Jun 20225.38005.45005.05005.08005.080011,478,100
27 Jun 20225.60005.74005.31005.39005.390011,042,300
24 Jun 20225.73005.84005.49005.61005.610016,224,400
23 Jun 20225.60005.68005.41005.67005.67007,665,800
22 Jun 20225.57005.86005.48005.60005.60008,484,600
21 Jun 20225.88006.05005.66005.71005.71009,967,000
17 Jun 20225.24005.80005.24005.68005.680011,737,300
16 Jun 20225.45005.50005.17005.25005.250010,405,400
15 Jun 20225.39005.79005.26005.66005.660012,617,600
14 Jun 20225.47005.48005.14005.37005.37009,127,500
13 Jun 20225.80005.97005.22005.23005.230013,139,100
10 Jun 20226.50006.65506.02006.04006.040010,699,100
09 Jun 20227.03007.14506.60006.63006.63008,737,100
08 Jun 20226.47007.36006.45007.02007.020019,083,400
07 Jun 20226.41006.54506.17006.46006.46008,063,700
06 Jun 20226.79006.79006.36006.49006.490011,269,100
03 Jun 20227.04007.08006.61506.66006.660010,951,900
02 Jun 20226.70007.44006.53007.25007.250024,810,500
01 Jun 20227.08007.22506.59006.77006.770010,207,900
31 May 20227.15007.40006.86007.06007.060012,169,300
27 May 20226.82007.20006.80007.19007.190011,236,500
26 May 20226.08006.93206.07006.78006.780018,806,700
25 May 20225.87006.25505.75006.24006.240012,412,700
24 May 20226.06006.10005.82005.88005.88007,148,600
23 May 20225.94006.28005.71006.25006.25009,922,500
20 May 20226.27006.28005.71005.92005.920011,386,300
19 May 20225.86006.27005.79006.11006.110011,752,700
18 May 20225.88006.30005.80005.92005.920011,202,300
17 May 20225.99006.16005.77005.99005.990010,552,200
16 May 20226.22006.36005.71005.77005.770011,664,400
13 May 20225.65006.51005.54006.41006.410021,860,100
12 May 20225.00205.73004.82005.55005.550020,003,100
11 May 20225.62005.71005.07005.09005.090016,647,000
10 May 20226.18006.20005.43005.57005.570017,504,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...