NKLA

Nikola Historical Data

NKLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 34.50 5.09 17.31% 32.41 37.95 30.60 61,046,124
Nov 23 2020 29.41 3.03 11.49% 26.85 29.49 26.68 23,395,793
Nov 20 2020 26.38 0.15 0.57% 26.60 26.70 25.03 18,291,271
Nov 19 2020 26.23 0.81 3.19% 26.94 27.73 24.87 40,299,576
Nov 18 2020 25.42 3.39 15.39% 22.18 26.72 21.85 54,393,345
Nov 17 2020 22.03 0.13 0.59% 22.60 22.80 21.3101 10,324,892
Nov 16 2020 21.90 0.72 3.4% 22.00 22.95 21.02 12,554,453
Nov 13 2020 21.18 1.61 8.23% 19.87 21.87 19.32 17,155,049
Nov 12 2020 19.57 -0.61 -3.02% 19.93 20.40 19.11 9,396,834
Nov 11 2020 20.18 2.15 11.92% 18.2358 21.19 18.02 20,510,191
Nov 10 2020 18.03 -0.60 -3.22% 18.88 18.94 17.59 13,325,580
Nov 09 2020 18.63 -0.95 -4.85% 20.19 20.70 18.57 13,023,461
Nov 06 2020 19.58 -0.37 -1.85% 19.97 19.97 18.61 8,650,788
Nov 05 2020 19.95 1.49 8.07% 19.30 20.4699 19.02 13,267,837
Nov 04 2020 18.46 -0.38 -2.02% 18.91 19.28 18.36 7,909,343
Nov 03 2020 18.84 0.26 1.4% 18.90 19.20 18.73 6,379,338
Nov 02 2020 18.58 0.27 1.47% 18.71 19.13 18.35 5,948,366
Oct 30 2020 18.31 0.00 +0.00% 19.66 19.87 17.86 0
Oct 30 2020 18.31 -1.48 -7.48% 19.66 19.87 17.86 10,167,106
Oct 29 2020 19.79 0.12 0.61% 19.92 20.25 19.22 5,422,235
Oct 28 2020 19.67 -1.72 -8.04% 20.91 20.94 19.33 10,034,264
Oct 27 2020 21.39 0.48 2.3% 21.00 22.10 20.91 5,676,220
Oct 26 2020 20.91 -1.63 -7.23% 22.15 22.57 20.71 8,122,088
Oct 23 2020 22.54 -0.18 -0.79% 23.00 23.05 21.95 6,917,844
Oct 22 2020 22.72 0.48 2.16% 22.36 22.86 21.70 10,540,146
Oct 21 2020 22.24 1.52 7.34% 22.44 23.35 21.10 30,942,884
Oct 20 2020 20.72 0.26 1.27% 20.6004 21.00 19.88 10,091,795
Oct 19 2020 20.46 0.91 4.68% 20.14 21.78 20.10 25,154,049
Oct 16 2020 19.545 -3.76 -16.12% 22.97 23.1799 19.50 37,920,921
Oct 15 2020 23.30 -0.81 -3.36% 23.43 23.50 22.72 8,747,216
Oct 14 2020 24.11 -0.12 -0.5% 24.37 24.69 23.74 8,548,177
Oct 13 2020 24.23 0.08 0.33% 23.72 25.177 23.70 12,980,636
Oct 12 2020 24.15 -0.51 -2.07% 24.73 24.79 23.70 11,693,729
Oct 09 2020 24.66 -0.34 -1.36% 25.01 25.2199 24.01 14,608,348
Oct 08 2020 25.00 -0.71 -2.76% 26.19 27.30 24.22 24,530,338
Oct 07 2020 25.71 0.00 +0.00% 23.71 25.72 23.70 0
Oct 07 2020 25.71 2.17 9.22% 23.71 25.72 23.70 22,421,329
Oct 06 2020 23.54 -0.27 -1.14% 24.30 24.57 23.08 22,507,349
Oct 05 2020 23.8111 -0.44 -1.81% 24.52 25.50 22.77 37,745,836
Oct 02 2020 24.25 0.14 0.58% 22.27 26.30 22.09 64,304,190
Oct 01 2020 24.11 3.63 17.72% 22.00 27.00 21.78 137,841,346
Sep 30 2020 20.48 2.60 14.54% 18.26 21.67 17.93 92,118,867
Sep 29 2020 17.88 -1.42 -7.36% 18.69 18.7899 17.5109 29,977,642
Sep 28 2020 19.30 -0.16 -0.82% 19.58 20.15 17.88 23,794,223
Sep 25 2020 19.46 0.36 1.88% 19.52 20.98 18.82 24,444,153
Sep 24 2020 19.10 -2.05 -9.69% 18.10 20.69 16.15 51,432,201
Sep 23 2020 21.15 -7.36 -25.82% 28.12 28.7898 20.61 47,101,212
Sep 22 2020 28.51 0.93 3.37% 27.04 29.48 26.67 30,147,590
Sep 21 2020 27.58 -6.42 -18.88% 24.98 29.60 24.05 85,786,443
Sep 18 2020 34.00 0.30 0.89% 34.08 34.62 32.77 21,358,778
Sep 17 2020 33.70 0.43 1.29% 32.64 34.86 32.52 24,339,327
Sep 16 2020 33.27 0.37 1.12% 30.40 34.92 30.03 46,481,327
Sep 15 2020 32.90 -2.80 -7.84% 32.99 34.65 32.06 49,772,648
Sep 14 2020 35.70 3.65 11.39% 30.51 36.90 26.98 106,481,233
Sep 11 2020 32.05 -5.40 -14.42% 35.51 38.48 30.79 97,987,734
Sep 10 2020 37.45 -4.88 -11.53% 38.85 44.32 36.75 65,516,077
Sep 09 2020 42.33 -7.48 -15.02% 49.93 53.50 42.31 50,939,143
Sep 08 2020 49.81 14.25 40.07% 46.00 54.56 42.45 133,153,537
Sep 07 2020 35.56 0.00 +0.00% 36.56 37.75 32.80 0
Sep 04 2020 35.56 -0.68 -1.88% 36.56 37.75 32.80 8,525,738
Sep 03 2020 36.2398 -3.18 -8.07% 39.00 39.33 35.55 10,279,711
Sep 02 2020 39.42 -1.58 -3.85% 40.50 41.57 38.2101 8,636,723
Sep 01 2020 41.00 0.19 0.47% 40.29 41.4652 39.12 8,102,414
Aug 31 2020 40.81 -0.51 -1.23% 40.99 43.28 40.27 11,283,710
Aug 28 2020 41.32 2.01 5.11% 38.80 41.93 38.58 13,442,690
Aug 27 2020 39.31 0.49 1.26% 38.50 39.85 37.22 8,275,507


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.