Nikola Corporation (NKLA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 7.0938215103 | 8.74 | 10.23 | 8.55 | 2056051 | 9.63419393 | CS |
| 4 | 0.7 | 8.0831408776 | 8.66 | 11.94 | 7.25 | 4811290 | 9.26385727 | CS |
| 12 | -9.489 | -50.3421932198 | 18.849 | 20.394 | 7.25 | 53386500 | 14.88857483 | CS |
| 26 | -11.403 | -54.9198092761 | 20.763 | 34.5 | 7.25 | 74906924 | 20.0728665 | CS |
| 52 | -51.84 | -84.7058823529 | 61.2 | 111.3 | 7.25 | 79836638 | 29.08014253 | CS |
| 156 | -407.34 | -97.7537796976 | 416.7 | 466.8 | 7.25 | 40024872 | 63.292236 | CS |
| 260 | -1115.64 | -99.168 | 1125 | 2814.75 | 7.25 | 34299117 | 188.38327709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 9.38 | -0.32 | -3.30 | 9.51 | 9.8 | 9.339 | 1436595 |
| 1721860500 | 9.7 | -0.2 | -2.02 | 9.7 | 10.09 | 9.27 | 1890092 |
| 1721774100 | 9.9 | 0.3 | 3.13 | 9.61 | 10.23 | 9.5 | 2703595 |
| 1721687700 | 9.6 | 0.14 | 1.48 | 9.56 | 9.8767 | 9.24 | 1874871 |
| 1721428500 | 9.46 | 0.73 | 8.36 | 8.74 | 9.49 | 8.55 | 2375103 |
| 1721342100 | 8.73 | -0.67 | -7.13 | 9.42 | 9.6199999 | 8.61 | 3253219 |
| 1721255700 | 9.4 | -0.57 | -5.67 | 9.99 | 10.08 | 9.1199999 | 3207139 |
| 1721169300 | 9.965 | 0.32 | 3.26 | 9.5 | 10.09 | 9.5 | 3672414 |
| 1721082900 | 9.65 | -0.33 | -3.31 | 9.81 | 10.03 | 9.51 | 2993717 |
| 1720823700 | 9.98 | -0.01 | -0.10 | 10 | 10.34 | 9.73 | 4272921 |
| 1720737300 | 9.99 | 0.49 | 5.16 | 9.45 | 10.28 | 9.45 | 4240120 |
| 1720650900 | 9.5 | -0.25 | -2.56 | 9.75 | 9.7899999 | 8.9 | 4831039 |
| 1720564500 | 9.75 | -0.74 | -7.05 | 11.27 | 11.3098 | 9.53 | 9106747 |
| 1720478100 | 10.49 | 1.5 | 16.69 | 9.21 | 11.94 | 9.15 | 14292602 |
| 1720218900 | 8.99 | 0.84 | 10.31 | 8.52 | 9.09 | 8.05 | 4261841 |
| 1720040640 | 8.15 | 0.11 | 1.37 | 8.1 | 8.97 | 8.0399999 | 4739140 |
| 1719959700 | 8.0399999 | 0.64 | 8.65 | 7.61 | 9.35 | 7.25 | 12025315 |
| 1719873300 | 7.4 | -0.79 | -9.65 | 8.02 | 8.16 | 7.35 | 4192788 |
| 1719614100 | 8.19 | -0.36 | -4.21 | 8.66 | 8.66 | 8.0201 | 6045260 |
| 1719527700 | 8.55 | -1.37 | -13.81 | 9.68 | 9.7 | 8.02 | 7751270 |
| 1719441300 | 9.92 | 0.55 | 5.87 | 9.35 | 10.8597 | 9.2800999 | 4616476 |
| 1719354900 | 9.3699999 | -1.15 | -10.94 | 10.32 | 10.3501 | 8.77 | 4090103 |
| 1719268500 | 10.521 | -0.2 | -1.82 | 10.692 | 11.19 | 10.2 | 4123321 |
| 1719009300 | 10.716 | 0.83 | 8.37 | 10.466999 | 11.76 | 9.933 | 6432389 |
| 1718922900 | 9.888 | -4.54 | -31.46 | 12.674999 | 12.78 | 9.63 | 8934483 |
| 1718750100 | 14.427 | -0.31 | -2.08 | 14.73 | 14.85 | 14.205 | 1829038 |
| 1718663700 | 14.732999 | -0.47 | -3.12 | 15.12 | 15.123 | 14.445 | 1781751 |
| 1718404500 | 15.207 | 0.42 | 2.84 | 14.799 | 15.3 | 14.7 | 1412966 |
| 1718318100 | 14.787 | -0.34 | -2.22 | 15.3 | 15.3 | 14.732999 | 1554393 |
| 1718231700 | 15.123 | 0.42 | 2.84 | 14.772 | 15.402 | 14.772 | 2584928 |
| 1718145300 | 14.706 | -0.15 | -0.99 | 14.934 | 15.044999 | 14.703 | 1717388 |
| 1718058900 | 14.853 | -0.02 | -0.16 | 14.991 | 15.447 | 14.7 | 1740686 |
| 1717799700 | 14.877 | -0.46 | -2.97 | 14.952 | 15.207 | 14.853 | 1686255 |
| 1717713300 | 15.333 | -0.72 | -4.49 | 15.309 | 15.66 | 15.174 | 1524123 |
| 1717626900 | 16.053 | 0.95 | 6.32 | 15.3 | 16.077 | 15.03 | 1768786 |
| 1717540500 | 15.098999 | -0.8 | -5.04 | 15.756 | 15.789 | 15 | 1554246 |
| 1717454100 | 15.9 | 0.54 | 3.54 | 15.366 | 15.9 | 15.245999 | 1897044 |
| 1717194900 | 15.357 | -0.21 | -1.37 | 15.699 | 15.894 | 15.126 | 1831103 |
| 1717108500 | 15.57 | 0.71 | 4.81 | 15 | 15.681 | 14.868 | 2078590 |
| 1717022100 | 14.856 | -0.58 | -3.73 | 15.3 | 15.48 | 14.763 | 2424075 |
| 1716935700 | 15.431999 | -0.37 | -2.35 | 16.215 | 16.23 | 15.354 | 2663761 |
| 1716590100 | 15.804 | -0.05 | -0.34 | 15.9 | 16.206 | 15.633 | 1378939 |
| 1716503700 | 15.857999 | -0.07 | -0.43 | 15.969 | 16.11 | 15.39 | 2162371 |
| 1716417300 | 15.927 | -0.21 | -1.30 | 16.274999 | 16.605 | 15.854999 | 2611064 |
| 1716330900 | 16.137 | 0.33 | 2.07 | 17.142 | 17.394 | 16.08 | 5079855 |
| 1716244500 | 15.81 | -0.24 | -1.48 | 16.023 | 16.5 | 15.3 | 2668937 |
| 1715985300 | 16.047 | -0.44 | -2.67 | 16.661999 | 16.836 | 16.032 | 1932110 |
| 1715898900 | 16.488 | -0.28 | -1.68 | 16.986 | 17.391 | 16.437 | 1945648 |
| 1715812500 | 16.77 | -0.04 | -0.23 | 17.099999 | 17.145 | 16.419 | 1715728 |
| 1715726100 | 16.809 | 0.31 | 1.89 | 17.682 | 18.873 | 16.643999 | 4279074 |
| 1715639700 | 16.497 | 0.39 | 2.40 | 16.2 | 17.313 | 16.2 | 3529182 |
| 1715380500 | 16.11 | -1.17 | -6.77 | 17.4 | 17.412 | 15.9 | 3779316 |
| 1715294100 | 17.279999 | -0.09 | -0.54 | 17.549999 | 17.796 | 17.189999 | 2569876 |
| 1715207700 | 17.372999 | -0.71 | -3.95 | 17.7 | 17.849999 | 17.099999 | 2851473 |
| 1715121300 | 18.087 | -1.04 | -5.41 | 18.537 | 18.564 | 17.189999 | 5273905 |
| 1715034900 | 19.122 | -0.6 | -3.06 | 20.1 | 20.394 | 18.9 | 2962796 |
| 1714775700 | 19.724999 | 1.35 | 7.35 | 18.849 | 20.064 | 18.543 | 3558993 |
| 1714689300 | 18.375 | 0.25 | 1.41 | 18.681 | 18.867 | 18.027 | 1929713 |
| 1714602900 | 18.12 | -0.5 | -2.67 | 18.453 | 19.032 | 18.03 | 2404678 |
| 1714516500 | 18.618 | -0.98 | -4.98 | 19.185 | 19.2 | 18.33 | 2622557 |
| 1714430100 | 19.593 | 0.29 | 1.51 | 19.5 | 20.55 | 18.996 | 2986757 |
| 1714170900 | 19.302 | 1.3 | 7.23 | 18.225 | 19.551 | 17.436 | 2451681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
