UK Markets open in 1 hr 14 mins

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.03-2.16 (-15.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021------
29 Jul 202113.1013.2812.0012.0312.0329,384,800
28 Jul 202113.4314.3013.4214.1914.196,540,200
27 Jul 202114.0614.1213.0813.2313.236,906,000
26 Jul 202113.8814.5513.7514.0514.055,079,600
23 Jul 202114.0414.2013.6213.9913.995,623,500
22 Jul 202114.8214.9814.0814.1714.174,405,600
21 Jul 202114.3214.9514.2314.8414.845,733,200
20 Jul 202113.8114.3313.3214.2914.296,589,700
19 Jul 202113.7013.9513.2513.9013.906,441,700
16 Jul 202114.3414.4613.6913.9613.966,281,900
15 Jul 202114.0415.1413.8914.2614.2610,640,200
14 Jul 202114.4814.7413.7813.8913.897,666,400
13 Jul 202115.0015.1014.2814.3114.316,007,700
12 Jul 202115.4015.6414.7015.0515.055,293,700
09 Jul 202115.1515.3514.8815.2015.205,305,800
08 Jul 202114.7315.6414.5715.0715.079,384,900
07 Jul 202116.3616.4914.9015.2815.2812,794,800
06 Jul 202116.7116.8616.2116.3916.395,037,500
02 Jul 202117.1517.2516.3616.4416.447,105,800
01 Jul 202117.8817.9716.7916.9916.999,112,700
30 Jun 202117.7018.5617.3618.0618.068,522,800
29 Jun 202119.0119.0617.5817.7217.729,384,500
28 Jun 202118.2919.4418.2718.9318.9312,675,500
25 Jun 202118.1918.6217.8318.1018.1033,918,800
24 Jun 202118.2518.9317.9018.2418.2410,990,400
23 Jun 202117.7518.7017.5618.0618.0616,354,900
22 Jun 202115.7817.4615.7817.3217.3210,929,000
21 Jun 202116.4416.5015.5916.1416.147,893,800
18 Jun 202116.8117.1516.2516.5116.518,362,800
17 Jun 202116.0817.1716.0217.0117.0112,257,900
16 Jun 202115.7516.1915.4615.7615.767,876,400
15 Jun 202117.1817.2415.4215.6015.6014,806,300
14 Jun 202117.1217.7816.8317.2117.217,803,600
11 Jun 202116.9217.7516.7217.5517.558,240,400
10 Jun 202117.4917.7816.7216.8016.808,929,800
09 Jun 202118.3718.7917.0617.4917.4914,182,400
08 Jun 202117.9319.1317.8018.5518.5518,904,600
07 Jun 202117.0518.1416.5817.6517.6510,623,000
04 Jun 202117.1817.3516.5516.9916.998,231,500
03 Jun 202117.9319.5216.7616.8816.8820,965,400
02 Jun 202115.6218.4015.4618.3418.3429,269,600
01 Jun 202115.3915.7014.8515.4415.447,926,800
28 May 202115.0616.2114.7014.9614.9618,517,600
27 May 202112.8615.5612.8615.4915.4926,378,200
26 May 202112.4113.0512.3013.0013.008,640,000
25 May 202112.0412.5011.8612.3212.327,495,000
24 May 202112.0512.3211.8112.1012.107,622,800
21 May 202112.8212.9311.9711.9811.9811,999,300
20 May 202113.0813.0912.4212.7712.7710,003,000
19 May 202113.2013.4112.6712.9012.9013,377,300
18 May 202113.3514.1513.0713.7513.7516,138,000
17 May 202112.2313.4612.1612.9612.9616,102,600
14 May 202112.0012.6811.5712.1212.1211,366,400
13 May 202112.5012.7811.5311.8811.8812,151,100
12 May 202111.6212.6511.2812.5712.5714,788,400
11 May 202110.6711.9410.5511.8311.8311,828,100
10 May 202111.5511.7110.9011.2611.269,950,600
07 May 202110.2411.6210.2011.5011.5019,111,700
06 May 202111.1011.249.9110.1410.1415,909,100
05 May 202110.9910.9910.3310.4210.426,586,600
04 May 202110.7910.8910.3710.8110.817,381,600
03 May 202111.6911.7110.9711.0011.008,575,700
30 Apr 202111.6512.1511.5511.5711.5710,002,800
29 Apr 202112.2512.4511.6811.8811.889,650,100
28 Apr 202112.3412.5512.0812.1212.1210,400,900
27 Apr 202112.5512.9012.1612.3312.3314,026,300
26 Apr 202111.5512.5611.2912.3512.3521,367,700
23 Apr 202112.3412.6811.3411.5511.5529,547,100
22 Apr 202110.9912.7910.3011.7711.7782,880,900
21 Apr 20219.6510.549.3710.2910.2915,497,300
20 Apr 202110.0410.359.579.659.6517,294,700
19 Apr 202110.9010.9310.1910.2910.2913,412,500
16 Apr 202110.6111.0510.3710.9810.9813,254,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...