UK markets close in 5 hours

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.90+0.22 (+2.27%)
At close: 04:00PM EDT
9.72 -0.18 (-1.82%)
Pre-market: 06:17AM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20249.6010.239.509.909.902,700,600
22 Jul 20249.569.889.249.689.682,217,600
19 Jul 20248.749.498.559.469.462,449,300
18 Jul 20249.429.628.618.738.733,265,400
17 Jul 20249.8110.089.129.409.403,355,400
16 Jul 20249.5010.099.509.979.973,674,100
15 Jul 20249.8110.039.519.659.653,002,600
12 Jul 202410.0010.349.739.989.984,242,100
11 Jul 20249.4510.289.449.999.994,565,100
10 Jul 20249.759.778.909.509.504,837,200
09 Jul 202411.2711.459.539.759.759,097,800
08 Jul 20249.2111.949.1510.4910.4914,311,500
05 Jul 20248.529.098.058.998.994,282,500
03 Jul 20248.108.978.048.158.154,739,100
02 Jul 20247.619.357.258.048.0412,040,200
01 Jul 20248.028.167.357.407.404,207,000
28 Jun 20248.628.628.028.198.196,052,200
27 Jun 20249.689.688.028.558.557,766,500
26 Jun 20249.3510.869.289.929.924,574,400
25 Jun 202410.3210.358.779.379.374,102,500
25 Jun 20241:30 Stock split
24 Jun 202410.6811.1910.2010.5310.534,126,963
21 Jun 202410.4711.769.9310.7110.716,445,367
20 Jun 202412.6912.789.639.909.908,994,303
18 Jun 202414.7314.8514.2214.4314.431,840,230
17 Jun 202415.1215.1214.4614.7314.731,790,580
14 Jun 202414.7915.3014.7015.2115.211,414,757
13 Jun 202415.3015.3014.7314.7914.791,560,783
12 Jun 202414.7615.3914.7615.1215.122,678,303
11 Jun 202414.9415.0314.7014.7014.701,721,067
10 Jun 202415.0015.4514.7014.8514.851,785,283
07 Jun 202415.0915.2414.8514.8814.881,806,503
06 Jun 202415.3015.6615.1815.3315.331,532,330
05 Jun 202415.3016.0815.0316.0516.051,775,263
04 Jun 202415.7515.7815.0015.0915.091,561,710
03 Jun 202415.3615.9015.2415.9015.901,899,323
31 May 202415.6915.9015.1215.3615.361,835,630
30 May 202415.0015.6914.8815.5715.572,081,803
29 May 202415.3015.4814.7614.8514.852,427,287
28 May 202416.2316.2315.3615.4215.422,696,210
24 May 202415.9016.2015.6315.8115.811,383,537
23 May 202415.9616.0815.3915.8715.872,267,210
22 May 202416.2916.6215.8715.9315.932,618,930
21 May 202417.1317.4016.0816.1416.145,094,763
20 May 202416.0216.5015.3015.8115.812,707,620
17 May 202416.6516.8316.0216.0516.051,935,097
16 May 202416.9817.4016.4416.5016.501,774,670
15 May 202417.1017.1616.4116.7716.771,720,287
14 May 202417.6718.8716.6516.8016.804,289,050
13 May 202416.2017.3116.2016.5016.503,540,903
10 May 202417.4017.4015.9016.1116.113,786,470
09 May 202417.5517.7917.1917.2817.282,572,283
08 May 202417.7017.8517.1017.3717.372,854,627
07 May 202418.1518.5717.1918.0918.095,279,317
06 May 202420.1020.4018.9019.1119.112,970,280
03 May 202418.8420.0718.5119.7419.743,562,130
02 May 202418.6018.8718.0318.3918.391,936,803
01 May 202418.4519.0218.0318.1218.122,412,250
30 Apr 202419.2019.2018.3318.6318.632,626,460
29 Apr 202419.5020.5518.9919.5919.592,993,203
26 Apr 202418.2419.5617.4319.2919.292,455,717
25 Apr 202418.6018.6018.0018.0018.001,828,373
24 Apr 202419.6219.7418.6018.6018.602,693,967
23 Apr 202419.0219.7718.7219.0519.051,575,477
22 Apr 202419.4119.5018.3318.9318.932,198,947
19 Apr 202419.5320.4019.2019.3219.321,763,183
18 Apr 202419.5020.5519.2019.8019.801,503,573
17 Apr 202420.3720.6419.2019.2919.292,050,443
16 Apr 202419.3521.2419.1719.9519.952,765,850
15 Apr 202421.2421.5419.2619.6219.624,039,867
12 Apr 202422.5323.6721.0021.0021.004,479,210
11 Apr 202427.7528.1721.3621.5121.519,805,283
10 Apr 202429.0130.3028.5629.3729.374,346,000
09 Apr 202430.3030.6029.0430.0030.001,476,337
08 Apr 202431.8032.4030.0030.3030.301,585,553
05 Apr 202429.1031.2028.8030.6030.603,812,387
04 Apr 202428.3230.9027.3928.5028.506,095,057
03 Apr 202427.9028.5026.4026.7626.764,304,790
02 Apr 202428.6530.3025.8629.2229.226,305,007
01 Apr 202434.2034.5028.9830.9030.904,163,233
28 Mar 202428.7432.4027.3631.2031.205,461,183
27 Mar 202424.6028.3223.1327.2727.276,369,633
26 Mar 202422.5025.0521.2424.4224.424,050,270
25 Mar 202419.8022.9819.8022.3222.325,525,753
22 Mar 202419.8020.0418.7519.8619.862,112,157
21 Mar 202418.9020.2518.8719.5019.502,464,547
20 Mar 202418.6019.1118.3018.9018.901,910,983
19 Mar 202418.0019.1118.0018.5718.572,011,390
18 Mar 202419.5019.6818.0018.0918.092,518,447
15 Mar 202418.3019.4118.1519.3219.322,805,183
14 Mar 202419.2319.2917.4618.0018.003,196,187
13 Mar 202420.0420.6118.9619.1419.142,309,260
12 Mar 202420.3420.4019.3219.8919.892,764,887
11 Mar 202420.2221.0019.8619.8619.862,637,347
08 Mar 202421.0321.4520.1020.1020.102,728,197
07 Mar 202421.1221.2420.3120.6120.612,275,307
06 Mar 202420.6721.7520.5221.0921.092,765,383
05 Mar 202420.8820.9419.8020.2820.282,460,637
04 Mar 202422.1722.2620.4620.8820.883,374,963
01 Mar 202422.2622.6821.8121.9621.962,217,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...