Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,118.61 -11.63 (-0.37%) Nikkei
26,123.03 +185.82 (+0.72%) Hang Seng
17,132.83 -90.00 (-0.52%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,169.61 -146.33 (-0.76%) CMC Crypto 200
436.06 -7.37 (-1.66%)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3.5550 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 7,361,300 |
| 29 Sept 2022 | 3.9000 | 3.9100 | 3.5200 | 3.5700 | 3.5700 | 12,385,200 |
| 28 Sept 2022 | 3.9200 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 7,439,800 |
| 27 Sept 2022 | 3.9400 | 4.0500 | 3.7800 | 3.9000 | 3.9000 | 11,814,400 |
| 26 Sept 2022 | 3.9400 | 4.0960 | 3.8300 | 3.8500 | 3.8500 | 11,835,400 |
| 23 Sept 2022 | 4.0100 | 4.0500 | 3.8200 | 3.8900 | 3.8900 | 15,268,700 |
| 22 Sept 2022 | 4.4200 | 4.4500 | 3.9500 | 4.0800 | 4.0800 | 22,572,900 |
| 21 Sept 2022 | 4.5600 | 4.5600 | 4.1000 | 4.3800 | 4.3800 | 20,056,400 |
| 20 Sept 2022 | 4.6400 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 11,081,400 |
| 19 Sept 2022 | 5.0700 | 5.1250 | 4.5600 | 4.5800 | 4.5800 | 25,131,700 |
| 16 Sept 2022 | 5.2500 | 5.2500 | 5.0600 | 5.1200 | 5.1200 | 23,249,300 |
| 15 Sept 2022 | 5.3300 | 5.4500 | 5.1600 | 5.2200 | 5.2200 | 14,714,000 |
| 14 Sept 2022 | 5.1800 | 5.5800 | 5.1000 | 5.3700 | 5.3700 | 19,312,100 |
| 13 Sept 2022 | 5.1700 | 5.2000 | 5.0200 | 5.0300 | 5.0300 | 10,065,900 |
| 12 Sept 2022 | 5.3800 | 5.4650 | 5.2400 | 5.3900 | 5.3900 | 11,360,400 |
| 09 Sept 2022 | 5.2800 | 5.5400 | 5.2200 | 5.4200 | 5.4200 | 24,240,300 |
| 08 Sept 2022 | 5.1000 | 5.3100 | 5.0200 | 5.2500 | 5.2500 | 11,234,000 |
| 07 Sept 2022 | 5.0200 | 5.2350 | 5.0000 | 5.1700 | 5.1700 | 16,381,600 |
| 06 Sept 2022 | 5.3300 | 5.3700 | 5.0300 | 5.0600 | 5.0600 | 15,257,200 |
| 02 Sept 2022 | 5.3600 | 5.5800 | 5.2600 | 5.2700 | 5.2700 | 8,683,400 |
| 01 Sept 2022 | 5.2500 | 5.3650 | 5.1000 | 5.3200 | 5.3200 | 11,775,400 |
| 31 Aug 2022 | 5.5400 | 5.5700 | 5.2900 | 5.3600 | 5.3600 | 9,994,000 |
| 30 Aug 2022 | 5.8200 | 5.9300 | 5.3000 | 5.4100 | 5.4100 | 16,672,100 |
| 29 Aug 2022 | 5.8800 | 6.2100 | 5.8400 | 5.9700 | 5.9700 | 6,146,800 |
| 26 Aug 2022 | 6.2500 | 6.2900 | 5.8750 | 6.0000 | 6.0000 | 7,772,900 |
| 25 Aug 2022 | 6.2000 | 6.3500 | 6.0300 | 6.1700 | 6.1700 | 8,212,700 |
| 24 Aug 2022 | 5.8500 | 6.1000 | 5.7800 | 5.9500 | 5.9500 | 8,222,300 |
| 23 Aug 2022 | 5.6400 | 6.0000 | 5.5800 | 5.8000 | 5.8000 | 12,485,200 |
| 22 Aug 2022 | 5.8600 | 5.8900 | 5.4900 | 5.4900 | 5.4900 | 12,140,000 |
| 19 Aug 2022 | 6.4200 | 6.4500 | 5.9650 | 6.0000 | 6.0000 | 9,997,500 |
| 18 Aug 2022 | 6.5500 | 6.6600 | 6.4400 | 6.6000 | 6.6000 | 7,621,200 |
| 17 Aug 2022 | 6.7600 | 6.7600 | 6.5100 | 6.5700 | 6.5700 | 7,928,700 |
| 16 Aug 2022 | 6.6800 | 7.0100 | 6.3800 | 6.9000 | 6.9000 | 12,635,300 |
| 15 Aug 2022 | 6.8750 | 7.1000 | 6.6200 | 6.7200 | 6.7200 | 9,505,300 |
| 12 Aug 2022 | 6.7800 | 7.2800 | 6.5600 | 6.8300 | 6.8300 | 18,308,400 |
| 11 Aug 2022 | 7.0500 | 7.0500 | 6.5600 | 6.6900 | 6.6900 | 16,518,900 |
| 10 Aug 2022 | 7.3700 | 7.3800 | 6.9100 | 6.9900 | 6.9900 | 12,405,100 |
| 09 Aug 2022 | 7.6100 | 7.6220 | 6.9500 | 6.9600 | 6.9600 | 13,261,600 |
| 08 Aug 2022 | 8.1500 | 8.9700 | 7.7600 | 7.7900 | 7.7900 | 19,308,000 |
| 05 Aug 2022 | 7.7700 | 8.0850 | 7.5700 | 8.0500 | 8.0500 | 14,847,500 |
| 04 Aug 2022 | 7.6800 | 8.0990 | 7.4100 | 7.9500 | 7.9500 | 21,223,100 |
| 03 Aug 2022 | 7.1100 | 7.5000 | 6.9800 | 7.4800 | 7.4800 | 13,699,500 |
| 02 Aug 2022 | 6.5700 | 7.2000 | 6.5500 | 6.9600 | 6.9600 | 15,647,700 |
| 01 Aug 2022 | 6.0300 | 6.7300 | 5.9300 | 6.7100 | 6.7100 | 14,225,400 |
| 29 Jul 2022 | 6.3200 | 6.3400 | 6.0200 | 6.2200 | 6.2200 | 5,831,500 |
| 28 Jul 2022 | 6.1000 | 6.8850 | 6.0700 | 6.3800 | 6.3800 | 12,208,500 |
| 27 Jul 2022 | 5.8500 | 5.9800 | 5.6300 | 5.9200 | 5.9200 | 5,445,400 |
| 26 Jul 2022 | 5.6800 | 5.8500 | 5.5800 | 5.7500 | 5.7500 | 4,068,000 |
| 25 Jul 2022 | 5.9300 | 5.9300 | 5.6900 | 5.7700 | 5.7700 | 4,157,000 |
| 22 Jul 2022 | 6.3000 | 6.3700 | 5.8100 | 5.8900 | 5.8900 | 6,061,400 |
| 21 Jul 2022 | 5.8200 | 6.3400 | 5.7500 | 6.3200 | 6.3200 | 9,439,300 |
| 20 Jul 2022 | 5.6600 | 6.0100 | 5.6300 | 5.8900 | 5.8900 | 8,719,800 |
| 19 Jul 2022 | 5.7000 | 5.8100 | 5.5550 | 5.6400 | 5.6400 | 6,173,200 |
| 18 Jul 2022 | 5.5700 | 5.8100 | 5.5000 | 5.6000 | 5.6000 | 7,432,500 |
| 15 Jul 2022 | 5.3800 | 5.4400 | 5.1510 | 5.4100 | 5.4100 | 4,729,100 |
| 14 Jul 2022 | 5.1700 | 5.3400 | 5.0800 | 5.2900 | 5.2900 | 5,174,900 |
| 13 Jul 2022 | 5.0200 | 5.3800 | 4.9800 | 5.3100 | 5.3100 | 5,618,500 |
| 12 Jul 2022 | 5.1300 | 5.3200 | 5.0700 | 5.1900 | 5.1900 | 4,802,100 |
| 11 Jul 2022 | 5.4400 | 5.4700 | 5.1100 | 5.1400 | 5.1400 | 5,501,400 |
| 08 Jul 2022 | 5.3100 | 5.5550 | 5.2200 | 5.4900 | 5.4900 | 5,984,100 |
| 07 Jul 2022 | 5.2000 | 5.4500 | 5.1300 | 5.4200 | 5.4200 | 8,186,300 |
| 06 Jul 2022 | 5.0500 | 5.2400 | 4.9500 | 5.1800 | 5.1800 | 8,037,500 |
| 05 Jul 2022 | 4.6500 | 5.2200 | 4.4150 | 5.1900 | 5.1900 | 13,745,900 |
| 01 Jul 2022 | 4.8300 | 4.9100 | 4.6100 | 4.7200 | 4.7200 | 7,226,800 |
| 30 Jun 2022 | 4.7800 | 4.9400 | 4.6100 | 4.7600 | 4.7600 | 11,531,100 |
| 29 Jun 2022 | 5.0300 | 5.0400 | 4.6700 | 4.7200 | 4.7200 | 16,059,500 |
| 28 Jun 2022 | 5.3800 | 5.4500 | 5.0500 | 5.0800 | 5.0800 | 11,478,100 |
| 27 Jun 2022 | 5.6000 | 5.7400 | 5.3100 | 5.3900 | 5.3900 | 11,042,300 |
| 24 Jun 2022 | 5.7300 | 5.8400 | 5.4900 | 5.6100 | 5.6100 | 16,224,400 |
| 23 Jun 2022 | 5.6000 | 5.6800 | 5.4100 | 5.6700 | 5.6700 | 7,665,800 |
| 22 Jun 2022 | 5.5700 | 5.8600 | 5.4800 | 5.6000 | 5.6000 | 8,484,600 |
| 21 Jun 2022 | 5.8800 | 6.0500 | 5.6600 | 5.7100 | 5.7100 | 9,967,000 |
| 17 Jun 2022 | 5.2400 | 5.8000 | 5.2400 | 5.6800 | 5.6800 | 11,737,300 |
| 16 Jun 2022 | 5.4500 | 5.5000 | 5.1700 | 5.2500 | 5.2500 | 10,405,400 |
| 15 Jun 2022 | 5.3900 | 5.7900 | 5.2600 | 5.6600 | 5.6600 | 12,617,600 |
| 14 Jun 2022 | 5.4700 | 5.4800 | 5.1400 | 5.3700 | 5.3700 | 9,127,500 |
| 13 Jun 2022 | 5.8000 | 5.9700 | 5.2200 | 5.2300 | 5.2300 | 13,139,100 |
| 10 Jun 2022 | 6.5000 | 6.6550 | 6.0200 | 6.0400 | 6.0400 | 10,699,100 |
| 09 Jun 2022 | 7.0300 | 7.1450 | 6.6000 | 6.6300 | 6.6300 | 8,737,100 |
| 08 Jun 2022 | 6.4700 | 7.3600 | 6.4500 | 7.0200 | 7.0200 | 19,083,400 |
| 07 Jun 2022 | 6.4100 | 6.5450 | 6.1700 | 6.4600 | 6.4600 | 8,063,700 |
| 06 Jun 2022 | 6.7900 | 6.7900 | 6.3600 | 6.4900 | 6.4900 | 11,269,100 |
| 03 Jun 2022 | 7.0400 | 7.0800 | 6.6150 | 6.6600 | 6.6600 | 10,951,900 |
| 02 Jun 2022 | 6.7000 | 7.4400 | 6.5300 | 7.2500 | 7.2500 | 24,810,500 |
| 01 Jun 2022 | 7.0800 | 7.2250 | 6.5900 | 6.7700 | 6.7700 | 10,207,900 |
| 31 May 2022 | 7.1500 | 7.4000 | 6.8600 | 7.0600 | 7.0600 | 12,169,300 |
| 27 May 2022 | 6.8200 | 7.2000 | 6.8000 | 7.1900 | 7.1900 | 11,236,500 |
| 26 May 2022 | 6.0800 | 6.9320 | 6.0700 | 6.7800 | 6.7800 | 18,806,700 |
| 25 May 2022 | 5.8700 | 6.2550 | 5.7500 | 6.2400 | 6.2400 | 12,412,700 |
| 24 May 2022 | 6.0600 | 6.1000 | 5.8200 | 5.8800 | 5.8800 | 7,148,600 |
| 23 May 2022 | 5.9400 | 6.2800 | 5.7100 | 6.2500 | 6.2500 | 9,922,500 |
| 20 May 2022 | 6.2700 | 6.2800 | 5.7100 | 5.9200 | 5.9200 | 11,386,300 |
| 19 May 2022 | 5.8600 | 6.2700 | 5.7900 | 6.1100 | 6.1100 | 11,752,700 |
| 18 May 2022 | 5.8800 | 6.3000 | 5.8000 | 5.9200 | 5.9200 | 11,202,300 |
| 17 May 2022 | 5.9900 | 6.1600 | 5.7700 | 5.9900 | 5.9900 | 10,552,200 |
| 16 May 2022 | 6.2200 | 6.3600 | 5.7100 | 5.7700 | 5.7700 | 11,664,400 |
| 13 May 2022 | 5.6500 | 6.5100 | 5.5400 | 6.4100 | 6.4100 | 21,860,100 |
| 12 May 2022 | 5.0020 | 5.7300 | 4.8200 | 5.5500 | 5.5500 | 20,003,100 |
| 11 May 2022 | 5.6200 | 5.7100 | 5.0700 | 5.0900 | 5.0900 | 16,647,000 |
| 10 May 2022 | 6.1800 | 6.2000 | 5.4300 | 5.5700 | 5.5700 | 17,504,900 |
| *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.
