Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NKLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 4.78 | -0.25 | -4.97% | 5.06 | 5.06 | 4.78 | 2,333,322 |
| Sep 20 2024 | 5.03 | -0.08 | -1.57% | 5.13 | 5.15 | 4.945 | 2,915,345 |
| Sep 19 2024 | 5.11 | -0.04 | -0.78% | 5.146 | 5.27 | 5.10 | 2,024,998 |
| Sep 18 2024 | 5.15 | -0.11 | -2.09% | 5.28 | 5.442 | 5.11 | 2,229,647 |
| Sep 17 2024 | 5.26 | -0.20 | -3.66% | 5.50 | 5.51 | 5.22 | 1,930,898 |
| Sep 16 2024 | 5.46 | 0.06 | 1.11% | 5.51 | 5.51 | 5.09 | 2,316,522 |
| Sep 13 2024 | 5.40 | 0.29 | 5.68% | 5.11 | 5.45 | 5.11 | 2,111,814 |
| Sep 12 2024 | 5.11 | -0.27 | -5.02% | 5.19 | 5.21 | 5.07 | 1,657,576 |
| Sep 11 2024 | 5.38 | 0.25 | 4.87% | 5.18 | 5.51 | 5.13 | 2,900,662 |
| Sep 10 2024 | 5.13 | -0.14 | -2.66% | 5.32 | 5.32 | 4.85 | 3,069,262 |
| Sep 09 2024 | 5.27 | 0.01 | 0.19% | 5.2999 | 5.2999 | 5.02 | 2,461,427 |
| Sep 06 2024 | 5.26 | -0.38 | -6.74% | 5.67 | 5.67 | 5.21 | 2,326,849 |
| Sep 05 2024 | 5.64 | -0.27 | -4.57% | 6.02 | 6.02 | 5.62 | 1,814,886 |
| Sep 04 2024 | 5.91 | -0.28 | -4.52% | 6.21 | 6.2699 | 5.88 | 1,475,330 |
| Sep 03 2024 | 6.19 | -0.44 | -6.64% | 6.58 | 6.58 | 6.10 | 1,895,913 |
| Aug 30 2024 | 6.63 | 0.06 | 0.91% | 6.57 | 6.71 | 6.43 | 2,021,044 |
| Aug 29 2024 | 6.57 | 0.06 | 0.92% | 6.62 | 6.735 | 6.51 | 1,412,623 |
| Aug 28 2024 | 6.51 | -0.71 | -9.83% | 7.20 | 7.21 | 6.47 | 3,773,888 |
| Aug 27 2024 | 7.22 | -0.16 | -2.17% | 7.31 | 7.35 | 7.22 | 1,205,325 |
| Aug 26 2024 | 7.38 | -0.13 | -1.67% | 7.59 | 7.59 | 7.31 | 1,157,800 |
| Aug 23 2024 | 7.505 | 0.22 | 2.95% | 7.51 | 7.68 | 7.24 | 2,932,585 |
| Aug 22 2024 | 7.29 | -0.20 | -2.67% | 7.50 | 7.50 | 7.23 | 1,441,710 |
| Aug 21 2024 | 7.49 | 0.20 | 2.74% | 7.31 | 7.50 | 7.24 | 2,121,695 |
| Aug 20 2024 | 7.29 | -0.08 | -1.02% | 7.36 | 7.38 | 7.24 | 2,040,521 |
| Aug 19 2024 | 7.365 | -0.77 | -9.41% | 7.71 | 7.71 | 7.20 | 8,995,000 |
| Aug 16 2024 | 8.13 | -0.55 | -6.34% | 8.5276 | 8.74 | 8.08 | 2,746,340 |
| Aug 15 2024 | 8.68 | 0.97 | 12.58% | 7.81 | 9.1401 | 7.80 | 4,150,070 |
| Aug 14 2024 | 7.71 | -0.06 | -0.77% | 7.80 | 7.92 | 7.53 | 2,194,776 |
| Aug 13 2024 | 7.77 | -0.25 | -3.12% | 8.10 | 8.23 | 7.72 | 2,249,478 |
| Aug 12 2024 | 8.02 | -0.42 | -4.98% | 8.47 | 8.56 | 7.88 | 2,285,437 |
| Aug 09 2024 | 8.44 | 0.64 | 8.21% | 8.50 | 9.75 | 7.57 | 7,671,901 |
| Aug 08 2024 | 7.80 | 0.47 | 6.41% | 7.47 | 7.91 | 7.27 | 1,621,205 |
| Aug 07 2024 | 7.33 | -0.28 | -3.68% | 7.73 | 7.79 | 7.31 | 1,122,532 |
| Aug 06 2024 | 7.61 | -0.06 | -0.78% | 8.00 | 8.0457 | 7.5206 | 1,574,051 |
| Aug 05 2024 | 7.67 | -0.25 | -3.16% | 7.16 | 7.72 | 7.13 | 2,053,997 |
| Aug 02 2024 | 7.92 | -0.62 | -7.26% | 8.23 | 8.2773 | 7.86 | 1,755,260 |
| Aug 01 2024 | 8.54 | -0.44 | -4.90% | 9.07 | 9.07 | 8.36 | 1,944,707 |
| Jul 31 2024 | 8.98 | -0.16 | -1.75% | 9.22 | 9.3525 | 8.87 | 2,614,948 |
| Jul 30 2024 | 9.14 | -0.12 | -1.30% | 9.15 | 9.319 | 9.01 | 987,736 |
| Jul 29 2024 | 9.26 | -0.07 | -0.75% | 9.47 | 9.5297 | 8.86 | 2,024,618 |
| Jul 26 2024 | 9.33 | -0.05 | -0.53% | 9.47 | 9.70 | 9.12 | 1,779,543 |
| Jul 25 2024 | 9.38 | -0.32 | -3.30% | 9.51 | 9.80 | 9.339 | 1,436,595 |
| Jul 24 2024 | 9.70 | -0.20 | -2.02% | 9.70 | 10.09 | 9.27 | 1,890,092 |
| Jul 23 2024 | 9.90 | 0.30 | 3.13% | 9.61 | 10.23 | 9.50 | 2,703,595 |
| Jul 22 2024 | 9.60 | 0.14 | 1.48% | 9.56 | 9.8767 | 9.24 | 1,874,871 |
| Jul 19 2024 | 9.46 | 0.73 | 8.36% | 8.74 | 9.49 | 8.55 | 2,375,103 |
| Jul 18 2024 | 8.73 | -0.67 | -7.13% | 9.42 | 9.62 | 8.61 | 3,253,219 |
| Jul 17 2024 | 9.40 | -0.57 | -5.67% | 9.99 | 10.08 | 9.12 | 3,207,139 |
| Jul 16 2024 | 9.965 | 0.32 | 3.26% | 9.50 | 10.09 | 9.50 | 3,672,414 |
| Jul 15 2024 | 9.65 | -0.33 | -3.31% | 9.81 | 10.03 | 9.51 | 2,993,717 |
| Jul 12 2024 | 9.98 | -0.01 | -0.10% | 10.00 | 10.34 | 9.73 | 4,272,921 |
| Jul 11 2024 | 9.99 | 0.49 | 5.16% | 9.45 | 10.28 | 9.45 | 4,240,120 |
| Jul 10 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.79 | 8.90 | 4,831,039 |
| Jul 09 2024 | 9.75 | -0.74 | -7.05% | 11.27 | 11.3098 | 9.53 | 9,106,747 |
| Jul 08 2024 | 10.49 | 1.50 | 16.69% | 9.21 | 11.94 | 9.15 | 14,292,602 |
| Jul 05 2024 | 8.99 | 0.84 | 10.31% | 8.52 | 9.09 | 8.05 | 4,261,841 |
| Jul 03 2024 | 8.15 | 0.11 | 1.37% | 8.10 | 8.97 | 8.04 | 4,739,140 |
| Jul 02 2024 | 8.04 | 0.64 | 8.65% | 7.61 | 9.35 | 7.25 | 12,025,315 |
| Jul 01 2024 | 7.40 | -0.79 | -9.65% | 8.02 | 8.16 | 7.35 | 4,192,788 |
| Jun 28 2024 | 8.19 | -0.36 | -4.21% | 8.66 | 8.66 | 8.0201 | 6,045,260 |
| Jun 27 2024 | 8.55 | -1.37 | -13.81% | 9.68 | 9.70 | 8.02 | 7,751,270 |
| Jun 26 2024 | 9.92 | 0.55 | 5.87% | 9.35 | 10.8597 | 9.2801 | 4,616,476 |
