Singapore markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7700+0.2400 (+9.49%)
At close: 04:00PM EST
2.7200 -0.05 (-1.81%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.48002.89002.42002.77002.770035,619,500
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 20232.43002.55002.40002.52002.52009,612,900
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
13 Jan 20232.50002.57002.40002.55002.55008,420,000
12 Jan 20232.43002.55002.33002.51002.51008,586,700
11 Jan 20232.39002.45002.30502.39002.390010,833,600
10 Jan 20232.27002.38002.19002.38002.38007,720,000
09 Jan 20232.21002.32002.19002.28002.28008,720,100
06 Jan 20232.15002.16002.10002.13002.13006,933,900
05 Jan 20232.26002.28002.13002.14002.14009,514,700
04 Jan 20232.23002.33002.14002.30002.300012,101,000
03 Jan 20232.22002.27002.11002.22002.22009,985,000
30 Dec 20222.29002.32002.12002.16002.160015,097,100
29 Dec 20222.28002.39502.28002.39002.39008,676,700
28 Dec 20222.35002.45002.24502.26002.26008,631,500
27 Dec 20222.54002.59002.35002.39002.39008,641,700
23 Dec 20222.48002.70002.36002.62002.62009,467,000
22 Dec 20222.40002.57002.21002.49002.490011,744,800
21 Dec 20222.29502.49002.22502.45002.45008,910,300
20 Dec 20222.27002.39002.25002.26002.26006,184,000
19 Dec 20222.34002.41002.17002.32002.320011,666,500
16 Dec 20222.17002.45002.17002.42002.420032,634,700
15 Dec 20222.12002.16002.06102.13002.130014,824,600
14 Dec 20222.12002.18002.06002.11002.11009,123,300
13 Dec 20222.44002.45002.01002.16002.160031,092,700
12 Dec 20222.32002.39002.27002.34002.34006,638,200
09 Dec 20222.36002.47002.29002.32002.32007,587,600
08 Dec 20222.43002.48002.28002.38002.38009,562,800
07 Dec 20222.45002.46002.36002.41002.41005,426,300
06 Dec 20222.66002.67002.46002.46002.46007,484,500
05 Dec 20222.91002.92002.64002.67002.67007,404,300
02 Dec 20222.55002.89502.51002.85002.85009,587,000
01 Dec 20222.66002.70002.47002.60002.60008,952,000
30 Nov 20222.36002.62002.36002.62002.620010,664,700
29 Nov 20222.32002.40002.31002.35002.35004,795,300
28 Nov 20222.35502.39002.29002.31002.31005,497,300
25 Nov 20222.42002.43002.35002.39002.39002,976,200
23 Nov 20222.30002.43002.28002.38002.38008,403,600
22 Nov 20222.54002.55002.27002.30002.300018,238,900
21 Nov 20222.71002.71002.50002.53002.530015,668,400
18 Nov 20222.94002.94002.71002.74002.74009,529,000
17 Nov 20222.90002.92002.81002.87002.87008,974,200
16 Nov 20223.00003.05002.88502.99002.99008,398,100
15 Nov 20223.18003.20002.96003.08003.080014,863,200
14 Nov 20222.97003.13002.83003.08003.080010,610,000
11 Nov 20222.73003.00002.64002.97002.970012,825,400
10 Nov 20222.79002.79002.64002.74002.740018,513,300
09 Nov 20222.78002.79002.52002.56002.560014,410,500
08 Nov 20222.92002.98002.79002.82002.820014,909,500
07 Nov 20222.99903.02502.82002.86002.860015,505,900
04 Nov 20223.03003.06002.85002.96002.960015,218,800
03 Nov 20223.40003.69002.93002.94002.940032,296,800
02 Nov 20223.40003.53003.29003.30003.30009,487,500
01 Nov 20223.90003.97003.38003.40003.400014,433,600
31 Oct 20223.20003.81003.17503.79003.790022,234,200
28 Oct 20223.07003.23003.03503.20003.20006,419,800
27 Oct 20223.18003.22003.03003.07003.07006,402,000
26 Oct 20223.05503.21003.05003.14003.140010,003,800
25 Oct 20222.95003.19502.95003.11003.110012,506,600
24 Oct 20222.98002.99002.82002.95002.95008,032,400
21 Oct 20222.87503.04002.82003.01003.010012,663,400
20 Oct 20222.87002.96002.84002.88002.880012,016,800
19 Oct 20223.01003.02002.80002.90002.900015,471,300
18 Oct 20223.07003.15002.98003.06003.060013,039,800
17 Oct 20223.07003.13002.93002.97002.970012,788,900
14 Oct 20223.15003.23502.87003.06003.060018,210,800
13 Oct 20222.90003.11002.82003.10003.100011,998,400
12 Oct 20222.99203.04002.87003.00003.000010,421,200
11 Oct 20222.98503.10002.84002.99002.990011,514,400
10 Oct 20223.26003.29002.88003.00003.000013,312,100
07 Oct 20223.49003.51003.22003.25003.250013,178,700
06 Oct 20223.75003.80003.52003.54003.54008,977,500
05 Oct 20223.82003.84503.59003.70003.700011,310,000
04 Oct 20223.66003.93003.63003.92003.920011,674,600
03 Oct 20223.57003.59003.35003.52003.52007,292,400
30 Sept 20223.55503.66003.51003.52003.52007,409,400
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 20224.01004.05003.82003.89003.890015,316,600
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 20225.25005.25005.06005.12005.120023,261,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...