UK Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.98+0.35 (+3.29%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202110.6111.0510.3710.9810.9813,241,400
15 Apr 202111.8811.9110.6110.6310.6323,472,400
14 Apr 202112.6012.6011.7011.7511.7512,941,300
13 Apr 202111.6712.1811.5512.0512.0511,966,900
12 Apr 202112.7312.7411.6311.8411.8414,544,700
09 Apr 202112.7012.8512.4412.8012.807,849,800
08 Apr 202112.7013.0412.3512.7112.7112,178,900
07 Apr 202113.1913.6412.2112.2912.2919,645,600
06 Apr 202113.0013.3612.6213.2213.2213,068,100
05 Apr 202114.0214.0612.7412.8312.8322,475,100
01 Apr 202114.2314.7513.7513.9113.9114,084,600
31 Mar 202114.1414.4613.8313.8913.8911,987,700
30 Mar 202113.7614.0613.2314.0414.049,120,600
29 Mar 202114.2314.2413.6513.7913.798,411,900
26 Mar 202114.6214.8913.6114.1514.159,522,400
25 Mar 202113.6614.2913.1814.2014.2014,218,600
24 Mar 202115.2015.2014.0514.0614.0610,692,300
23 Mar 202115.6115.8014.8415.0015.008,628,800
22 Mar 202115.6716.3615.5015.5515.559,991,400
19 Mar 202115.0415.5014.7015.4215.4210,274,300
18 Mar 202115.7615.8514.7214.7814.7818,763,000
17 Mar 202115.6816.4915.3516.3916.398,664,900
16 Mar 202116.3616.3915.6015.8515.8514,369,900
15 Mar 202117.0717.3716.5617.0617.068,127,300
12 Mar 202116.5117.0616.2617.0217.026,753,900
11 Mar 202116.4117.1916.1117.0917.0910,678,100
10 Mar 202116.4616.5315.5816.0016.0011,132,000
09 Mar 202115.3516.1715.0815.8515.8511,597,000
08 Mar 202115.1515.6814.5014.6214.6211,866,400
05 Mar 202116.1716.1814.0514.9014.9018,922,500
04 Mar 202116.4516.8715.2816.0316.0315,462,600
03 Mar 202118.0318.2616.5216.5416.5414,047,500
02 Mar 202118.4718.9617.8517.8917.899,813,600
01 Mar 202118.5218.9218.1018.1218.1210,319,600
26 Feb 202119.4919.5617.8018.1018.1015,403,400
25 Feb 202121.1321.4019.5019.7219.728,679,800
24 Feb 202119.9221.1719.7521.1621.166,269,400
23 Feb 202119.9620.0018.0919.6919.699,937,400
22 Feb 202121.0422.0420.8120.9220.925,995,900
19 Feb 202120.5621.5820.4121.3621.366,196,600
18 Feb 202120.9521.4520.2220.3620.367,672,900
17 Feb 202121.7221.8020.8021.7221.727,738,700
16 Feb 202122.0623.0821.8521.9421.948,671,700
12 Feb 202122.3022.3621.6221.8321.837,128,600
11 Feb 202123.0623.4422.0622.6222.627,165,700
10 Feb 202122.7724.1422.4322.9722.979,963,800
09 Feb 202123.1223.3222.2622.9022.9013,070,600
08 Feb 202123.5123.9823.1723.5023.507,934,000
05 Feb 202124.7524.9223.0023.6023.608,481,300
04 Feb 202124.4625.2323.8224.4224.428,250,700
03 Feb 202123.0924.9823.0124.4324.4312,034,600
02 Feb 202123.7423.9722.5623.0023.008,487,200
01 Feb 202124.0524.4022.1223.5123.5113,861,900
29 Jan 202124.7524.8322.8023.0923.0914,010,800
28 Jan 202127.2528.3422.7023.1823.1827,203,200
27 Jan 202125.0530.4024.6528.5828.5842,130,300
26 Jan 202121.1426.0321.1425.6425.6451,896,100
25 Jan 202120.4722.5520.0620.7420.7420,539,100
22 Jan 202119.7120.4819.5420.1220.127,461,400
21 Jan 202119.4420.2619.2419.9419.948,919,600
20 Jan 202120.3920.6818.7619.5119.5115,335,000
19 Jan 202120.0420.7819.7220.2920.2912,796,300
15 Jan 202120.8021.4519.6019.7419.7415,385,200
14 Jan 202120.3721.9219.5721.3121.3122,353,700
13 Jan 202119.3322.6319.0420.0520.0561,262,200
12 Jan 202117.2218.7617.2118.7218.7216,587,000
11 Jan 202117.3817.5316.8517.0817.0810,799,300
08 Jan 202118.8018.8417.6117.7517.7517,800,300
07 Jan 202116.9017.8816.7117.8217.8219,816,400
06 Jan 202116.2016.9016.0316.2016.2011,702,600
05 Jan 202115.8616.2515.6116.0316.037,925,900
04 Jan 202115.5016.1715.0016.0816.0811,313,400
31 Dec 202015.8015.8315.0015.2615.2614,002,900
30 Dec 202016.2116.3015.5315.9815.9813,749,100
29 Dec 202016.7117.1315.5216.1316.1326,139,200
28 Dec 202013.8316.5513.7516.4116.4144,320,500
24 Dec 202015.1815.2013.5113.7513.7525,430,400
23 Dec 202015.5515.6015.0015.0315.0331,160,100
22 Dec 202016.7016.8916.3216.8316.838,919,300
21 Dec 202016.5017.0516.4217.0217.0210,156,900
18 Dec 202017.1717.2016.7717.0817.088,818,800
17 Dec 202017.2517.3016.7217.2217.228,260,300
16 Dec 202016.9217.4316.3717.0017.0014,428,500
15 Dec 202016.7116.8816.0116.4816.4817,976,400
14 Dec 202017.7917.8316.3716.4116.4119,564,100
11 Dec 202018.1018.3317.3617.6217.6214,935,900
10 Dec 202017.9518.5917.7518.5718.5710,620,400
09 Dec 202019.2319.5817.8318.3118.3114,672,000
08 Dec 202018.7019.3818.5818.9218.9214,646,800
07 Dec 202018.6619.3818.3018.4418.4415,432,200
04 Dec 202019.1719.2018.2318.8818.8812,582,200
03 Dec 202018.6019.0517.6618.9818.9821,101,600
02 Dec 202017.4719.3017.4218.3218.3231,588,600
01 Dec 202018.3219.1516.6717.3717.3771,739,700
30 Nov 202022.1123.0020.1620.4120.4193,255,400
27 Nov 202029.5731.4527.1127.9327.9321,019,000
25 Nov 202029.0131.9528.5030.2430.2438,491,700
24 Nov 202032.4937.9530.5934.5034.5062,283,800
23 Nov 202026.8529.4926.6829.4129.4123,547,500
20 Nov 202026.6026.7025.0326.3826.3818,295,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...