Singapore markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19+0.41 (+6.05%)
At close: 04:00PM EDT
7.15 -0.04 (-0.56%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20226.827.206.807.197.1911,219,100
26 May 20226.086.936.076.786.7818,806,700
25 May 20225.876.265.756.246.2412,412,700
24 May 20226.066.105.825.885.887,148,600
23 May 20225.946.285.716.256.259,922,500
20 May 20226.276.285.715.925.9211,374,900
19 May 20225.866.275.796.116.1111,752,700
18 May 20225.886.305.805.925.9211,202,300
17 May 20225.996.165.775.995.9910,552,200
16 May 20226.226.365.715.775.7711,664,400
13 May 20225.656.515.546.416.4121,843,200
12 May 20225.005.734.825.555.5520,003,100
11 May 20225.625.715.075.095.0916,647,000
10 May 20226.186.205.435.575.5717,504,900
09 May 20226.616.625.755.855.8522,675,200
06 May 20227.547.676.716.756.7518,543,100
05 May 20227.588.297.257.667.6625,917,700
04 May 20227.007.256.627.207.2013,679,000
03 May 20227.007.306.886.966.9613,630,100
02 May 20227.177.236.707.007.0020,872,400
29 Apr 20227.447.647.167.187.187,380,200
28 Apr 20227.647.687.047.397.398,985,300
27 Apr 20227.657.887.317.467.468,933,200
26 Apr 20227.988.007.517.667.667,577,200
25 Apr 20227.568.007.517.977.977,842,800
22 Apr 20227.477.787.297.687.687,214,500
21 Apr 20228.028.247.487.507.508,647,500
20 Apr 20228.008.197.757.847.846,266,800
19 Apr 20227.838.097.668.008.005,462,100
18 Apr 20228.028.027.707.837.837,268,800
14 Apr 20228.178.237.988.028.026,871,500
13 Apr 20228.138.487.948.258.257,466,500
12 Apr 20228.468.628.018.138.139,406,100
11 Apr 20228.288.658.068.358.358,449,800
08 Apr 20228.928.968.398.438.437,788,300
07 Apr 20229.289.348.728.888.8811,024,400
06 Apr 20229.759.889.239.289.2811,931,800
05 Apr 202210.4510.529.9710.0010.007,485,900
04 Apr 20229.8610.779.7510.5310.5310,622,800
01 Apr 202210.7210.889.9410.0310.0312,952,100
31 Mar 202211.1311.1410.4210.7110.7111,038,900
30 Mar 202211.1411.8710.9511.1211.1215,530,900
29 Mar 202210.5311.4710.3411.3311.3325,236,200
28 Mar 202210.1210.569.9010.4010.4012,804,400
25 Mar 20229.6310.179.4310.1110.1118,627,100
24 Mar 202210.7410.909.369.669.6661,019,800
23 Mar 20229.159.489.029.149.148,792,700
22 Mar 20228.819.448.799.209.209,397,800
21 Mar 20228.859.118.648.858.858,867,400
18 Mar 20228.558.958.548.878.8710,600,400
17 Mar 20227.858.627.858.628.6211,276,500
16 Mar 20227.418.147.358.148.1417,501,500
15 Mar 20226.967.346.667.317.3114,865,900
14 Mar 20227.307.346.826.876.8713,051,800
11 Mar 20228.028.237.477.527.5211,696,500
10 Mar 20227.758.047.557.967.968,977,600
09 Mar 20227.768.047.667.877.8710,966,800
08 Mar 20226.627.826.607.557.5522,609,300
07 Mar 20226.756.906.466.646.6414,665,900
04 Mar 20227.127.326.606.646.6419,775,400
03 Mar 20227.557.597.187.227.227,800,900
02 Mar 20227.677.807.387.557.5510,191,400
01 Mar 20227.797.827.307.667.6614,011,400
28 Feb 20227.868.027.627.907.9014,025,700
25 Feb 20228.058.107.627.907.9015,655,600
24 Feb 20226.458.066.418.048.0426,601,600
23 Feb 20227.537.576.826.836.8313,397,500
22 Feb 20227.778.077.357.397.3910,436,800
18 Feb 20228.098.157.837.927.928,339,400
17 Feb 20228.348.588.048.088.087,621,200
16 Feb 20228.388.578.178.458.457,997,500
15 Feb 20228.218.618.108.508.509,851,400
14 Feb 20227.688.347.618.028.0212,207,300
11 Feb 20227.888.167.737.797.799,399,500
10 Feb 20227.868.377.847.937.9310,957,300
09 Feb 20227.798.177.728.098.0910,282,800
08 Feb 20227.578.097.307.747.7417,430,700
07 Feb 20227.807.947.437.537.5314,270,500
04 Feb 20227.517.807.287.697.699,866,300
03 Feb 20227.687.927.377.387.3813,468,500
02 Feb 20228.328.367.787.877.8714,145,600
01 Feb 20228.308.467.928.378.3712,544,300
31 Jan 20227.518.137.518.038.0314,348,400
28 Jan 20227.047.506.767.487.4817,790,800
27 Jan 20227.727.856.936.976.9723,717,700
26 Jan 20227.688.337.547.667.6624,340,700
25 Jan 20227.287.546.967.447.4419,568,900
24 Jan 20226.967.466.597.457.4530,022,600
21 Jan 20227.897.917.287.307.3034,023,700
20 Jan 20228.779.017.987.997.9928,469,500
19 Jan 20229.489.538.518.638.6331,513,400
18 Jan 20229.9010.039.179.239.2323,334,100
14 Jan 202210.0910.349.8110.0810.0816,354,600
13 Jan 202211.0911.4410.1710.2010.2031,274,100
12 Jan 202210.7111.0010.4310.4410.4412,837,700
11 Jan 202210.0610.909.9210.7510.7520,003,200
10 Jan 202210.3110.379.779.939.9320,215,400
07 Jan 202210.2110.7610.1110.6210.6214,325,400
06 Jan 202210.2310.809.6510.2110.2126,018,200
05 Jan 202210.6811.519.859.889.8836,187,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...