NKLA - Nikola Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.58700.65510.58210.60900.609055,770,263
07 Jun 20230.55800.60000.54100.59300.593041,481,900
06 Jun 20230.55700.57000.52100.54200.542044,064,500
05 Jun 20230.58200.58600.55600.55600.556039,734,600
02 Jun 20230.60000.60200.56300.58600.586034,755,400
01 Jun 20230.61400.62800.57300.57400.574038,651,700
31 May 20230.61000.62400.60500.62400.624020,629,800
30 May 20230.60500.62500.57000.61000.610034,892,700
26 May 20230.61500.62300.55000.59000.590044,660,400
25 May 20230.77200.78100.58400.61500.615085,273,800
24 May 20230.78000.78400.74000.77200.772027,668,000
23 May 20230.80000.84400.77300.78100.781039,628,900
22 May 20230.77500.83500.75800.81300.813045,261,800
19 May 20230.74600.76900.71100.75800.758030,604,500
18 May 20230.74200.75000.72100.73900.739025,026,700
17 May 20230.71700.75000.70100.73900.739036,434,200
16 May 20230.75400.75900.70200.70500.705034,105,600
15 May 20230.78000.81500.71400.75800.758041,990,200
12 May 20230.83000.84000.76300.76800.768037,138,700
11 May 20230.80500.84000.77700.83000.830033,003,300
10 May 20230.87100.87900.77700.80000.800044,034,700
09 May 20230.96600.96700.83100.85700.857044,521,100
08 May 20231.04001.04000.96000.98500.985025,318,600
05 May 20230.93000.98000.92600.97900.979033,872,900
04 May 20230.96300.96300.88500.91400.914027,082,800
03 May 20230.90300.94800.89500.92000.920031,437,500
02 May 20230.86400.93500.85000.86000.860023,204,800
01 May 20230.88500.89100.81200.83700.837016,054,100
28 Apr 20230.87300.95000.87200.88600.886017,385,000
27 Apr 20230.81700.88400.79600.87900.879023,274,700
26 Apr 20230.82000.85200.78600.80500.805017,758,500
25 Apr 20230.83600.84500.81000.81600.816021,428,700
24 Apr 20230.91100.93000.82000.82000.820032,584,700
21 Apr 20230.90500.92300.87100.92300.923027,443,700
20 Apr 20230.89000.91500.86000.91000.910019,060,100
19 Apr 20230.96200.97000.89000.91000.910024,425,700
18 Apr 20230.92801.00000.91000.97800.978042,251,700
17 Apr 20230.84200.91500.84000.90900.909038,777,800
14 Apr 20230.94500.95000.81100.82000.820053,795,700
13 Apr 20231.01001.03000.96100.97000.970024,196,100
12 Apr 20231.12001.13000.97000.99300.993049,990,700
11 Apr 20231.19001.20001.08001.09001.090041,742,700
10 Apr 20231.23001.24001.17001.19001.190011,369,000
06 Apr 20231.18501.25001.16001.22001.220012,591,700
05 Apr 20231.22001.22001.15001.17001.170014,247,400
04 Apr 20231.29001.33001.21001.22001.220019,560,300
03 Apr 20231.22001.39001.20001.29001.290027,442,000
31 Mar 20231.27001.27001.15001.21001.210056,210,100
30 Mar 20231.51001.52001.39001.40001.400020,048,400
29 Mar 20231.51001.52001.47001.50001.500010,322,800
28 Mar 20231.50001.50001.46001.48001.48005,881,800
27 Mar 20231.50001.53001.42001.51001.51007,796,600
24 Mar 20231.38001.50001.36001.50001.500012,080,400
23 Mar 20231.54001.54001.35001.41001.410019,098,200
22 Mar 20231.61001.62001.51001.51001.510015,154,600
21 Mar 20231.60001.64001.55001.62001.620013,778,600
20 Mar 20231.67001.68001.50001.56001.560018,444,600
17 Mar 20231.76001.77001.67001.70001.700013,270,700
16 Mar 20231.64001.75001.60001.75001.75009,598,900
15 Mar 20231.65001.66001.55001.64001.640012,125,700
14 Mar 20231.84001.87001.64001.67001.670016,651,400
13 Mar 20231.65001.82001.60001.78001.780018,254,900
10 Mar 20231.81001.81001.64001.66001.660017,486,600
09 Mar 20231.91001.96001.79001.80001.800010,784,900
08 Mar 20231.96501.96501.88001.94001.940010,223,300
07 Mar 20232.06002.06001.95001.95001.950016,770,600
06 Mar 20232.16002.17002.05002.06002.060010,597,200
03 Mar 20232.14002.20002.12002.15002.15009,640,200
02 Mar 20232.13002.15002.07502.11002.11009,948,800
01 Mar 20232.21002.21002.11002.16002.16009,624,100
28 Feb 20232.22002.30002.20002.22002.22008,635,300
27 Feb 20232.25002.27002.17002.22002.22009,902,900
24 Feb 20232.14002.26002.10002.22002.220015,974,300
23 Feb 20232.37002.41002.12002.20002.200029,253,800
22 Feb 20232.40002.41002.26002.33002.330014,651,200
21 Feb 20232.47002.48002.36002.39002.390012,758,600
17 Feb 20232.51002.52002.41002.51002.51009,848,700
16 Feb 20232.60002.63002.51002.51002.510013,301,700
15 Feb 20232.50002.67002.47002.67002.670013,896,500
14 Feb 20232.45002.58002.40002.51002.510012,760,500
13 Feb 20232.46002.54002.35002.51002.510011,413,700
10 Feb 20232.41002.42002.33002.42002.420010,952,800
09 Feb 20232.58002.59002.39002.42002.420012,643,100
08 Feb 20232.57002.60002.51002.54002.54008,509,000
07 Feb 20232.68002.69002.51002.61002.610015,109,700
06 Feb 20232.81002.81502.61002.63002.630014,702,700
03 Feb 20232.65002.98002.61002.75002.750021,576,700
02 Feb 20232.77002.87002.65502.73002.730019,064,900
01 Feb 20232.68002.73002.55002.66002.660014,907,900
31 Jan 20232.55002.73002.49002.71002.710015,994,400
30 Jan 20232.69002.72002.51002.51002.510013,450,600
27 Jan 20232.48002.89002.42002.77002.770035,690,700
26 Jan 20232.75002.75802.45002.53002.530020,754,700
25 Jan 20232.57002.70002.48002.67002.67009,181,600
24 Jan 20232.71002.73002.56002.61002.610011,976,500
23 Jan 20232.61002.79002.53002.76002.760015,552,700
20 Jan 20232.43002.55002.40002.52002.52009,630,900
19 Jan 20232.43002.43002.29002.39002.39009,043,300
18 Jan 20232.61002.71002.44002.47002.470010,210,400
17 Jan 20232.58002.64002.48502.60002.60007,886,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...