UK Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.93-2.31 (-7.64%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
19 Nov 202026.9427.7324.8726.2326.2340,498,300
18 Nov 202022.1826.7221.8525.4225.4254,649,400
17 Nov 202022.5722.8021.3122.0322.0310,354,800
16 Nov 202022.0022.9521.0221.9021.9012,676,500
13 Nov 202019.8521.8719.3221.1821.1817,167,300
12 Nov 202019.9320.4019.1119.5719.579,412,100
11 Nov 202018.2421.1918.0220.1820.1820,552,000
10 Nov 202018.8818.9417.5918.0318.0313,357,000
09 Nov 202020.2020.7018.5718.6318.6313,140,900
06 Nov 202019.9619.9718.6119.5819.588,674,400
05 Nov 202019.3020.4919.0219.9519.9513,312,200
04 Nov 202018.9119.2818.3618.4618.467,947,300
03 Nov 202018.9019.2018.7318.8418.846,368,200
02 Nov 202018.7019.1318.3518.5818.585,942,000
30 Oct 202019.6319.8717.8618.3118.3110,171,900
29 Oct 202019.9220.2519.2219.7919.795,449,200
28 Oct 202020.9120.9419.3319.6719.6710,060,400
27 Oct 202021.0022.1020.8721.3921.395,702,300
26 Oct 202022.1522.5720.7120.9120.918,149,800
23 Oct 202023.0023.0521.9522.5422.546,934,800
22 Oct 202022.3622.8621.7022.7222.7210,576,400
21 Oct 202022.4423.3521.1022.2422.2431,003,700
20 Oct 202020.6021.0019.8820.7220.7210,122,400
19 Oct 202020.1421.7920.0820.4620.4625,244,800
16 Oct 202022.9723.1819.5019.5519.5538,065,500
15 Oct 202023.4123.5022.7223.3023.308,774,500
14 Oct 202024.3724.6923.7424.1124.118,592,400
13 Oct 202023.7225.1823.7024.2324.2313,004,600
12 Oct 202024.7324.7923.7024.1524.1511,730,600
09 Oct 202025.0125.2224.0124.6624.6614,688,200
08 Oct 202026.1927.3024.2225.0025.0024,624,400
07 Oct 202023.7125.7223.7025.7225.7222,669,300
06 Oct 202024.3024.5723.0823.5723.5722,679,900
05 Oct 202024.5225.5022.7723.7823.7837,919,700
02 Oct 202022.3026.3022.0924.2524.2564,632,300
01 Oct 202021.9727.0021.7824.1124.11138,537,700
30 Sep 202018.2621.6717.9320.4820.4892,463,300
29 Sep 202018.6918.7917.5117.8817.8830,987,200
28 Sep 202019.6620.1517.8819.3019.3023,996,800
25 Sep 202019.5220.9818.8219.4619.4624,713,800
24 Sep 202018.1020.6916.1519.1019.1051,692,400
23 Sep 202028.1628.8420.6121.1521.1548,003,400
22 Sep 202027.0429.4826.6728.5128.5130,361,100
21 Sep 202024.9729.6024.0527.5827.5886,856,200
18 Sep 202034.0834.2832.7734.1934.1921,529,000
17 Sep 202032.5534.8632.5033.8333.8324,552,400
16 Sep 202030.3934.9230.2533.2833.2846,638,100
15 Sep 202033.0034.6632.0632.8332.8352,984,900
14 Sep 202030.5136.9028.7535.7935.79112,232,500
11 Sep 202035.5035.6930.7832.1332.1399,981,400
10 Sep 202038.8541.0036.7537.5737.5766,305,900
09 Sep 202049.9350.1542.3142.3742.3751,515,200
08 Sep 202046.0054.5642.4450.0550.05134,889,600
04 Sep 202036.7237.3632.8035.5535.558,560,900
03 Sep 202039.0039.3335.5536.1336.1310,455,300
02 Sep 202040.5441.5738.2139.4239.428,694,900
01 Sep 202040.3241.4739.1241.0041.008,149,300
31 Aug 202041.1043.2840.3040.8140.8111,367,200
28 Aug 202039.0041.9338.6141.3541.3513,570,700
27 Aug 202038.5039.8537.2239.3139.318,296,400
26 Aug 202039.9640.1738.0538.8238.826,854,000
25 Aug 202038.7839.9738.1139.1839.185,500,000
24 Aug 202040.5340.5437.0038.6938.6910,244,600
21 Aug 202040.7541.1339.0339.3739.378,920,000
20 Aug 202041.7042.4140.2040.9440.947,662,300
19 Aug 202041.7244.6041.2642.5342.5310,041,300
18 Aug 202043.8543.8841.0541.7641.769,301,100
17 Aug 202046.2046.6541.8343.5743.5713,680,600
14 Aug 202046.8746.9544.3645.9645.9612,493,900
13 Aug 202043.5547.4543.3145.9745.9723,804,300
12 Aug 202042.0043.6441.4142.8142.8110,806,700
11 Aug 202043.5044.2540.6041.1041.1021,432,800
10 Aug 202041.6045.7240.2544.8144.8159,030,200
07 Aug 202036.2537.6735.5836.7236.7211,551,900
06 Aug 202034.9938.0134.9936.3036.3019,752,600
05 Aug 202032.7936.2432.1535.0335.0332,444,400
04 Aug 202038.7539.8135.6038.8438.8456,996,000
03 Aug 202031.7436.6830.8736.4936.4925,987,000
31 Jul 202029.6830.9529.2230.0030.0010,949,200
30 Jul 202030.2030.5029.0029.0629.0614,799,800
29 Jul 202032.3232.8030.2831.2331.2312,372,100
28 Jul 202033.9934.1031.7132.7532.7511,000,000
27 Jul 202031.6035.0031.1133.2033.2029,951,700
24 Jul 202032.2332.3829.2329.9229.9230,117,100
23 Jul 202037.1237.2033.8133.9433.9419,077,600
22 Jul 202039.6539.7036.1636.5736.5719,120,400
21 Jul 202040.3441.5639.1239.7539.7517,382,400
20 Jul 202039.2041.0038.0038.4538.4538,611,400
17 Jul 202052.5053.1048.3148.8448.8424,207,400
16 Jul 202053.9754.3751.8952.5352.5310,827,600
15 Jul 202051.9555.6051.9554.5854.5811,676,900
14 Jul 202051.8553.5551.0053.1453.1410,027,700
13 Jul 202056.7757.0053.0053.9553.9513,204,200
10 Jul 202054.9255.7552.1254.2454.2417,330,400
09 Jul 202059.4259.8554.0056.7256.7237,639,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...