1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Nikola Corporation (NKLA)
  7. Historical

NKLA

Nikola Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nikola Corporation NKLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.305 3.21% 9.805 12:14:26
Open Price Low Price High Price Close Price Prev Close
9.58 9.39 9.88 9.50
more quote information »

NKLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2610.729.3910.0712,061,340-0.455-4.43%
1 Month13.3615.569.3912.7914,662,305-3.56-26.61%
3 Months10.0015.569.3911.7311,150,574-0.195-1.95%
6 Months15.6519.529.0212.6611,836,479-5.85-37.35%
1 Year17.4730.409.0214.7613,316,480-7.67-43.88%
3 Years37.5093.8259.0225.5617,717,900-27.70-73.85%
5 Years37.5093.8259.0225.5617,717,900-27.70-73.85%

NKLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 9.50 -0.72 -7.05% 10.34 10.44 9.50 13,058,961
Nov 30 2021 10.22 -0.01 -0.1% 10.23 10.72 9.87 15,202,128
Nov 29 2021 10.23 -0.23 -2.2% 10.50 10.52 9.98 12,474,813
Nov 26 2021 10.46 -0.20 -1.88% 10.26 10.515 10.02 7,509,458
Nov 24 2021 10.66 0.25 2.4% 10.51 10.85 10.16 10,396,000
Nov 23 2021 10.41 -0.72 -6.47% 11.10 11.15 10.12 18,233,148
Nov 22 2021 11.13 -0.73 -6.16% 12.02 12.03 10.90 16,171,560
Nov 19 2021 11.86 -0.53 -4.28% 12.22 12.22 11.82 13,571,429
Nov 18 2021 12.39 -1.00 -7.47% 13.31 13.3196 12.24 9,435,452
Nov 17 2021 13.39 0.03 0.22% 13.14 13.94 12.98 8,311,346
Nov 16 2021 13.36 -0.37 -2.69% 13.67 13.67 12.95 10,308,899
Nov 15 2021 13.73 -0.25 -1.79% 14.03 14.13 13.40 8,215,096
Nov 12 2021 13.98 -0.38 -2.65% 14.35 14.40 13.72 8,564,936
Nov 11 2021 14.36 0.52 3.76% 14.125 14.80 13.60 10,806,149
Nov 10 2021 13.84 -0.48 -3.35% 13.99 14.79 13.70 11,952,233
Nov 09 2021 14.32 -0.20 -1.38% 14.39 14.43 13.45 15,020,213
Nov 08 2021 14.52 1.38 10.5% 13.535 14.70 13.33 17,794,515
Nov 05 2021 13.14 -2.30 -14.9% 14.53 14.53 12.66 26,870,550
Nov 04 2021 15.44 2.73 21.48% 13.36 15.56 12.75 44,686,916
Nov 03 2021 12.71 0.16 1.27% 12.39 12.92 12.2737 10,537,925
Nov 02 2021 12.55 0.05 0.4% 12.66 13.11 12.15 13,111,408
See More Historical Prices »


Your Recent History
NASDAQ
NKLA
Nikola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.