Yahoo

Mail

Singapore markets open in 6 hours 47 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,070.76
+0.21(+0.00%)
Dow
38,475.26
-28.43(-0.07%)
Nasdaq
15,714.14
+17.50(+0.11%)
Bitcoin USD
64,757.79
-2,020.29(-3.03%)
CMC Crypto 200
1,401.38
-22.72(-1.60%)

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.6299

-0.0054

(-0.85%)

As of 02:13PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.6535	0.6579	0.6212	0.6299	0.6299	57,043,590
23 Apr 2024	0.6340	0.6590	0.6240	0.6350	0.6350	46,689,200
22 Apr 2024	0.6470	0.6500	0.6110	0.6310	0.6310	65,968,400
19 Apr 2024	0.6510	0.6800	0.6400	0.6440	0.6440	52,402,700
18 Apr 2024	0.6500	0.6850	0.6400	0.6600	0.6600	45,107,200
17 Apr 2024	0.6790	0.6880	0.6400	0.6430	0.6430	61,513,300
16 Apr 2024	0.6450	0.7080	0.6390	0.6650	0.6650	82,975,500
15 Apr 2024	0.7080	0.7180	0.6420	0.6540	0.6540	121,196,000
12 Apr 2024	0.7510	0.7890	0.7000	0.7000	0.7000	133,816,300
11 Apr 2024	0.9250	0.9390	0.7120	0.7170	0.7170	294,158,500
10 Apr 2024	0.9670	1.0100	0.9520	0.9790	0.9790	130,380,000
09 Apr 2024	1.0100	1.0200	0.9680	1.0000	1.0000	44,290,100
08 Apr 2024	1.0600	1.0800	1.0000	1.0100	1.0100	47,566,600
05 Apr 2024	0.9700	1.0400	0.9600	1.0200	1.0200	113,850,800
04 Apr 2024	0.9440	1.0300	0.9130	0.9500	0.9500	182,851,700
03 Apr 2024	0.9300	0.9500	0.8800	0.8920	0.8920	129,143,700
02 Apr 2024	0.9550	1.0100	0.8620	0.9740	0.9740	189,150,200
01 Apr 2024	1.1400	1.1500	0.9660	1.0300	1.0300	124,897,000
28 Mar 2024	0.9580	1.0800	0.9120	1.0400	1.0400	163,835,500
27 Mar 2024	0.8200	0.9440	0.7710	0.9090	0.9090	191,089,000
26 Mar 2024	0.7500	0.8350	0.7080	0.8140	0.8140	121,508,100
25 Mar 2024	0.6600	0.7660	0.6600	0.7440	0.7440	165,772,600
22 Mar 2024	0.6600	0.6680	0.6250	0.6620	0.6620	63,286,600
21 Mar 2024	0.6300	0.6750	0.6290	0.6500	0.6500	73,936,400
20 Mar 2024	0.6200	0.6370	0.6100	0.6300	0.6300	57,329,500
19 Mar 2024	0.6000	0.6370	0.6000	0.6190	0.6190	60,341,700
18 Mar 2024	0.6500	0.6560	0.6000	0.6030	0.6030	75,553,400
15 Mar 2024	0.6100	0.6470	0.6050	0.6440	0.6440	84,075,100
14 Mar 2024	0.6410	0.6430	0.5820	0.6000	0.6000	95,885,600
13 Mar 2024	0.6680	0.6870	0.6320	0.6380	0.6380	69,277,800
12 Mar 2024	0.6780	0.6800	0.6440	0.6630	0.6630	82,946,600
11 Mar 2024	0.6740	0.7000	0.6620	0.6620	0.6620	79,120,400
08 Mar 2024	0.7010	0.7150	0.6700	0.6700	0.6700	81,550,200
07 Mar 2024	0.7040	0.7080	0.6770	0.6870	0.6870	68,259,200
06 Mar 2024	0.6890	0.7250	0.6840	0.7030	0.7030	82,961,500
05 Mar 2024	0.6960	0.6980	0.6600	0.6760	0.6760	73,819,100
04 Mar 2024	0.7390	0.7420	0.6820	0.6960	0.6960	101,248,900
01 Mar 2024	0.7420	0.7560	0.7270	0.7320	0.7320	66,229,900
29 Feb 2024	0.7760	0.7890	0.7340	0.7440	0.7440	101,054,200
28 Feb 2024	0.7450	0.7900	0.7250	0.7680	0.7680	121,406,400
27 Feb 2024	0.7300	0.7620	0.7050	0.7560	0.7560	110,990,300
26 Feb 2024	0.7610	0.7850	0.7110	0.7230	0.7230	89,389,000
23 Feb 2024	0.6970	0.7650	0.6620	0.7640	0.7640	134,300,000
22 Feb 2024	0.7190	0.7220	0.6800	0.7020	0.7020	73,781,200
21 Feb 2024	0.7120	0.7150	0.6810	0.7030	0.7030	76,529,200
20 Feb 2024	0.7710	0.8450	0.6800	0.7060	0.7060	174,330,200
16 Feb 2024	0.7530	0.7560	0.7250	0.7400	0.7400	61,912,100
15 Feb 2024	0.7010	0.7610	0.6930	0.7500	0.7500	96,522,100
14 Feb 2024	0.6900	0.7140	0.6780	0.7090	0.7090	65,352,400
13 Feb 2024	0.7170	0.7170	0.6800	0.6840	0.6840	58,402,600
12 Feb 2024	0.7200	0.7540	0.7020	0.7370	0.7370	73,540,400
09 Feb 2024	0.7150	0.7330	0.6940	0.7200	0.7200	67,622,600
08 Feb 2024	0.6850	0.7300	0.6850	0.7090	0.7090	66,372,100
07 Feb 2024	0.7200	0.7240	0.6730	0.6860	0.6860	59,100,000
06 Feb 2024	0.6880	0.7240	0.6790	0.7170	0.7170	67,506,400
05 Feb 2024	0.7230	0.7230	0.6620	0.6790	0.6790	81,185,500
02 Feb 2024	0.7280	0.7390	0.6900	0.7280	0.7280	64,137,400
01 Feb 2024	0.7730	0.7830	0.7010	0.7300	0.7300	87,313,400
31 Jan 2024	0.7450	0.7990	0.7350	0.7470	0.7470	99,516,400
30 Jan 2024	0.7870	0.7870	0.7380	0.7430	0.7430	64,773,000
29 Jan 2024	0.7150	0.7950	0.6950	0.7950	0.7950	117,511,800
26 Jan 2024	0.6920	0.7450	0.6920	0.7080	0.7080	84,429,800
25 Jan 2024	0.7130	0.7250	0.6810	0.7010	0.7010	67,374,700
24 Jan 2024	0.6750	0.7290	0.6740	0.6930	0.6930	120,999,400
23 Jan 2024	0.6710	0.6920	0.6300	0.6500	0.6500	66,261,100
22 Jan 2024	0.6400	0.6880	0.6300	0.6520	0.6520	75,888,100
19 Jan 2024	0.6220	0.6700	0.6030	0.6520	0.6520	78,972,600
18 Jan 2024	0.6550	0.6700	0.5830	0.6220	0.6220	101,970,700
17 Jan 2024	0.6300	0.6360	0.6030	0.6330	0.6330	56,436,400
16 Jan 2024	0.7070	0.7110	0.6310	0.6380	0.6380	132,208,400
12 Jan 2024	0.7400	0.7550	0.7000	0.7000	0.7000	105,141,300
11 Jan 2024	0.7730	0.7730	0.7300	0.7360	0.7360	107,625,600
10 Jan 2024	0.7610	0.7800	0.7550	0.7770	0.7770	82,650,400
09 Jan 2024	0.7960	0.8000	0.7530	0.7600	0.7600	113,760,900
08 Jan 2024	0.7880	0.8200	0.7430	0.8130	0.8130	83,252,800
05 Jan 2024	0.8040	0.8160	0.7600	0.7720	0.7720	78,692,800
04 Jan 2024	0.8000	0.8560	0.7700	0.7960	0.7960	149,694,100
03 Jan 2024	0.8250	0.8380	0.7320	0.7400	0.7400	196,242,000
02 Jan 2024	0.8750	0.9050	0.8020	0.8330	0.8330	118,051,400
29 Dec 2023	0.8900	0.9060	0.8530	0.8750	0.8750	85,113,800
28 Dec 2023	0.9000	0.9200	0.8720	0.8870	0.8870	90,471,000
27 Dec 2023	0.8970	0.9600	0.8700	0.8920	0.8920	112,882,800
26 Dec 2023	0.9000	0.9190	0.8670	0.8870	0.8870	95,904,700
22 Dec 2023	0.8370	0.9300	0.8250	0.8860	0.8860	145,609,900
21 Dec 2023	0.9000	0.9000	0.8150	0.8300	0.8300	117,548,400
20 Dec 2023	0.9500	1.0000	0.8440	0.8530	0.8530	198,697,600
19 Dec 2023	0.8570	0.9350	0.8400	0.9300	0.9300	163,476,900
18 Dec 2023	0.9010	0.9700	0.8110	0.8200	0.8200	183,893,900
15 Dec 2023	0.9580	0.9800	0.8700	0.9070	0.9070	189,293,700
14 Dec 2023	0.8240	0.9500	0.8240	0.9110	0.9110	229,426,900
13 Dec 2023	0.7160	0.8220	0.6920	0.8000	0.8000	172,697,400
12 Dec 2023	0.6920	0.7390	0.6800	0.7180	0.7180	77,540,500
11 Dec 2023	0.7100	0.7270	0.6620	0.6880	0.6880	140,954,900
08 Dec 2023	0.7570	0.7700	0.6800	0.7150	0.7150	258,654,300
07 Dec 2023	0.7860	0.8440	0.7500	0.7530	0.7530	264,943,700
06 Dec 2023	0.9830	1.0300	0.9720	0.9820	0.9820	55,928,000
05 Dec 2023	1.0100	1.0200	0.9700	0.9700	0.9700	40,587,700
04 Dec 2023	1.0050	1.0500	1.0000	1.0100	1.0100	29,029,300
01 Dec 2023	0.9630	1.0200	0.9430	1.0200	1.0200	37,368,500
30 Nov 2023	1.0100	1.0300	0.9600	0.9720	0.9720	87,475,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,070.76+0.21(+0.00%)

Dow38,475.26-28.43(-0.07%)

Nasdaq15,714.14+17.50(+0.11%)

Bitcoin USD64,757.79-2,020.29(-3.03%)

CMC Crypto 2001,401.38-22.72(-1.60%)

Nikola Corporation (NKLA)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,070.76
+0.21(+0.00%)

Dow
38,475.26
-28.43(-0.07%)

Nasdaq
15,714.14
+17.50(+0.11%)

Bitcoin USD
64,757.79
-2,020.29(-3.03%)

CMC Crypto 200
1,401.38
-22.72(-1.60%)