UK markets open in 3 hours 53 minutes

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6031-0.0407 (-6.32%)
At close: 04:00PM EDT
0.6101 +0.01 (+1.16%)
After hours: 07:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.65000.65600.60000.60300.603075,334,300
15 Mar 20240.61000.64700.60500.64400.644084,075,100
14 Mar 20240.64100.64300.58200.60000.600095,885,600
13 Mar 20240.66800.68700.63200.63800.638069,277,800
12 Mar 20240.67800.68000.64400.66300.663082,946,600
11 Mar 20240.67400.70000.66200.66200.662079,120,400
08 Mar 20240.70100.71500.67000.67000.670081,550,200
07 Mar 20240.70400.70800.67700.68700.687068,259,200
06 Mar 20240.68900.72500.68400.70300.703082,961,500
05 Mar 20240.69600.69800.66000.67600.676073,819,100
04 Mar 20240.73900.74200.68200.69600.6960101,248,900
01 Mar 20240.74200.75600.72700.73200.732066,229,900
29 Feb 20240.77600.78900.73400.74400.7440101,054,200
28 Feb 20240.74500.79000.72500.76800.7680121,406,400
27 Feb 20240.73000.76200.70500.75600.7560110,990,300
26 Feb 20240.76100.78500.71100.72300.723089,389,000
23 Feb 20240.69700.76500.66200.76400.7640134,300,000
22 Feb 20240.71900.72200.68000.70200.702073,781,200
21 Feb 20240.71200.71500.68100.70300.703076,529,200
20 Feb 20240.77100.84500.68000.70600.7060174,330,200
16 Feb 20240.75300.75600.72500.74000.740061,912,100
15 Feb 20240.70100.76100.69300.75000.750096,522,100
14 Feb 20240.69000.71400.67800.70900.709065,352,400
13 Feb 20240.71700.71700.68000.68400.684058,402,600
12 Feb 20240.72000.75400.70200.73700.737073,540,400
09 Feb 20240.71500.73300.69400.72000.720067,622,600
08 Feb 20240.68500.73000.68500.70900.709066,372,100
07 Feb 20240.72000.72400.67300.68600.686059,100,000
06 Feb 20240.68800.72400.67900.71700.717067,506,400
05 Feb 20240.72300.72300.66200.67900.679081,185,500
02 Feb 20240.72800.73900.69000.72800.728064,137,400
01 Feb 20240.77300.78300.70100.73000.730087,313,400
31 Jan 20240.74500.79900.73500.74700.747099,516,400
30 Jan 20240.78700.78700.73800.74300.743064,773,000
29 Jan 20240.71500.79500.69500.79500.7950117,511,800
26 Jan 20240.69200.74500.69200.70800.708084,429,800
25 Jan 20240.71300.72500.68100.70100.701067,374,700
24 Jan 20240.67500.72900.67400.69300.6930120,999,400
23 Jan 20240.67100.69200.63000.65000.650066,261,100
22 Jan 20240.64000.68800.63000.65200.652075,888,100
19 Jan 20240.62200.67000.60300.65200.652078,972,600
18 Jan 20240.65500.67000.58300.62200.6220101,970,700
17 Jan 20240.63000.63600.60300.63300.633056,436,400
16 Jan 20240.70700.71100.63100.63800.6380132,208,400
12 Jan 20240.74000.75500.70000.70000.7000105,141,300
11 Jan 20240.77300.77300.73000.73600.7360107,625,600
10 Jan 20240.76100.78000.75500.77700.777082,650,400
09 Jan 20240.79600.80000.75300.76000.7600113,760,900
08 Jan 20240.78800.82000.74300.81300.813083,252,800
05 Jan 20240.80400.81600.76000.77200.772078,692,800
04 Jan 20240.80000.85600.77000.79600.7960149,694,100
03 Jan 20240.82500.83800.73200.74000.7400196,242,000
02 Jan 20240.87500.90500.80200.83300.8330118,051,400
29 Dec 20230.89000.90600.85300.87500.875085,113,800
28 Dec 20230.90000.92000.87200.88700.887090,471,000
27 Dec 20230.89700.96000.87000.89200.8920112,882,800
26 Dec 20230.90000.91900.86700.88700.887095,904,700
22 Dec 20230.83700.93000.82500.88600.8860145,609,900
21 Dec 20230.90000.90000.81500.83000.8300117,548,400
20 Dec 20230.95001.00000.84400.85300.8530198,697,600
19 Dec 20230.85700.93500.84000.93000.9300163,476,900
18 Dec 20230.90100.97000.81100.82000.8200183,893,900
15 Dec 20230.95800.98000.87000.90700.9070189,293,700
14 Dec 20230.82400.95000.82400.91100.9110229,426,900
13 Dec 20230.71600.82200.69200.80000.8000172,697,400
12 Dec 20230.69200.73900.68000.71800.718077,540,500
11 Dec 20230.71000.72700.66200.68800.6880140,954,900
08 Dec 20230.75700.77000.68000.71500.7150258,654,300
07 Dec 20230.78600.84400.75000.75300.7530264,943,700
06 Dec 20230.98301.03000.97200.98200.982055,928,000
05 Dec 20231.01001.02000.97000.97000.970040,587,700
04 Dec 20231.00501.05001.00001.01001.010029,029,300
01 Dec 20230.96301.02000.94301.02001.020037,368,500
30 Nov 20231.01001.03000.96000.97200.972087,475,800
29 Nov 20231.00001.06000.98201.01001.010044,863,000
28 Nov 20230.97001.01000.92100.99700.997066,727,400
27 Nov 20230.98900.99000.94400.97100.971068,651,800
24 Nov 20230.94001.04000.93900.96700.967052,221,700
22 Nov 20230.95000.96800.90100.94000.940065,198,100
21 Nov 20230.98001.01000.93100.93600.936062,797,000
20 Nov 20231.01001.02000.97000.98700.987071,439,200
17 Nov 20231.03001.05001.00001.04001.040020,843,500
16 Nov 20231.06001.06001.01001.02001.020016,526,100
15 Nov 20231.07001.16001.06001.07001.070044,597,800
14 Nov 20231.04001.09001.03001.09001.090040,404,800
13 Nov 20230.96601.02000.93001.01001.010037,350,200
10 Nov 20230.97800.98900.87000.96600.966073,116,400
09 Nov 20231.03001.05000.97000.97900.979049,711,900
08 Nov 20231.03001.05000.97701.02001.020053,058,000
07 Nov 20231.10001.10001.01001.03001.030039,118,300
06 Nov 20231.18001.21001.07501.09501.095039,262,200
03 Nov 20231.13001.28001.11001.14001.140063,838,600
02 Nov 20231.03001.17001.01001.16001.160077,175,400
01 Nov 20231.10001.10001.01001.05001.050032,771,300
31 Oct 20231.04001.10001.02001.08001.080020,436,900
30 Oct 20231.04501.06001.00001.04001.040021,286,200
27 Oct 20231.08001.09001.03001.03001.030021,442,400
26 Oct 20231.00001.09001.00001.05001.050037,399,800
25 Oct 20231.04001.05000.96001.00001.000063,364,300
24 Oct 20231.07001.16101.03001.04001.040075,454,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...