UK Markets closed

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.49+1.46 (+4.17%)
As of 1:36PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
06 Aug 202034.9938.0134.9936.4936.4915,550,191
05 Aug 202032.7936.2432.1535.0335.0332,398,700
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
08 Jul 202046.5855.4345.0354.0354.0351,752,600
07 Jul 202046.8947.3940.1040.2340.2326,705,700
06 Jul 202058.9059.0347.9748.9248.9224,095,800
02 Jul 202064.2765.2055.0057.1957.1922,635,200
01 Jul 202067.1868.9164.8765.9065.909,665,400
30 Jun 202067.1270.8364.5367.5367.5313,665,600
29 Jun 202068.2271.9265.5567.5767.5714,891,700
26 Jun 202072.0973.6562.8763.5563.5515,326,600
25 Jun 202072.0274.7270.2071.1071.1013,303,700
24 Jun 202074.2676.3069.0174.1974.1919,044,900
23 Jun 202069.2675.7168.3075.0675.0620,805,200
22 Jun 202064.0170.0063.9070.0070.0017,769,200
19 Jun 202068.5069.8064.5965.9065.9012,833,100
18 Jun 202064.5367.9962.3367.7367.7316,722,000
17 Jun 202065.0968.9861.4064.0664.0620,873,600
16 Jun 202071.5373.5061.2062.9362.9321,039,200
15 Jun 202062.8069.0059.2168.1368.1317,587,900
12 Jun 202067.4467.5961.0064.0064.0011,998,600
11 Jun 202055.0068.9953.0060.5060.5023,799,800
10 Jun 202075.5177.0064.9565.0165.0125,707,200
09 Jun 202093.1393.9956.9979.7379.7370,812,700
08 Jun 202042.0073.7040.4273.2773.2750,028,700
05 Jun 202035.6535.9832.7535.9735.978,386,800
04 Jun 202037.5538.8831.2533.7533.7516,566,600
03 Jun 202033.6934.8030.0833.9733.9710,732,900
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
08 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
13 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 2020------
03 Apr 2020------
02 Apr 2020------
01 Apr 2020------
31 Mar 2020------
30 Mar 2020------
27 Mar 2020------
26 Mar 2020------
25 Mar 2020------
24 Mar 2020------
23 Mar 2020------
20 Mar 2020------
19 Mar 2020------
18 Mar 2020------
17 Mar 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more