Nikola Corp (1NKLA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7045 | -26.6401966345 | 2.6445 | 2.6445 | 1.83 | 11010 | 1.85103615 | DE |
| 4 | -2.36 | -54.8837209302 | 4.3 | 4.3 | 1.83 | 5814 | 2.45833823 | DE |
| 12 | -3.914 | -66.8602664845 | 5.854 | 6.295 | 1.83 | 3905 | 3.41736541 | DE |
| 26 | 1.426 | 277.431906615 | 0.514 | 10.9 | 0.307 | 6559 | 3.12368519 | DE |
| 52 | 1.0755 | 124.407171776 | 0.8645 | 10.9 | 0.307 | 19844 | 1.08787632 | DE |
| 156 | 1.0755 | 124.407171776 | 0.8645 | 10.9 | 0.307 | 19844 | 1.08787632 | DE |
| 260 | 1.0755 | 124.407171776 | 0.8645 | 10.9 | 0.307 | 19844 | 1.08787632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1.94 | 0.11 | 6.01 | 1.94 | 1.94 | 1.94 | 2010 |
| 1732208100 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 5641 |
| 1732121700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 1580 |
| 1732035300 | 1.85 | -0.79 | -30.04 | 1.894 | 1.9 | 1.85 | 36717 |
| 1731948900 | 2.6445 | -0.36 | -11.88 | 2.6445 | 2.6445 | 2.6445 | 100 |
| 1731689700 | 3.001 | 0 | 0.00 | 3.001 | 3.001 | 3.001 | 0 |
| 1731603300 | 3.001 | 0 | 0.00 | 3.001 | 3.001 | 3.001 | 0 |
| 1731516900 | 3.001 | 0 | 0.00 | 3.001 | 3.001 | 3.001 | 0 |
| 1731430500 | 3.001 | 0 | 0.03 | 3 | 3.0015 | 3 | 3082 |
| 1731344100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731084900 | 3 | 0.15 | 5.17 | 3.2 | 3.353 | 2.9205 | 3879 |
| 1730998500 | 2.8525 | 0.05 | 1.88 | 3.098 | 3.098 | 2.851 | 1808 |
| 1730912100 | 2.8 | -0.45 | -13.85 | 3.078 | 3.15 | 2.8 | 21197 |
| 1730825700 | 3.25 | -0.15 | -4.43 | 3.11 | 3.25 | 3.11 | 2100 |
| 1730739300 | 3.4005 | -0.25 | -6.84 | 3.4005 | 3.4005 | 3.4005 | 5250 |
| 1730480100 | 3.65 | -0.02 | -0.54 | 3.65 | 3.65 | 3.65 | 1000 |
| 1730393700 | 3.67 | -0.48 | -11.57 | 3.6 | 3.67 | 3.6 | 2576 |
| 1730307300 | 4.15 | -0.15 | -3.49 | 4.15 | 4.15 | 4.15 | 625 |
| 1730220900 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1730134500 | 4.3 | 0 | 0.00 | 4.2 | 4.3 | 4.2 | 614 |
| 1729871700 | 4.3 | 0.5 | 13.16 | 4.3 | 4.3 | 4.3 | 1035 |
| 1729785300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 2650 |
| 1729698900 | 3.8 | -0.19 | -4.76 | 3.8 | 3.8 | 3.8 | 420 |
| 1729612500 | 3.99 | 0.4 | 11.14 | 3.99 | 3.99 | 3.99 | 1820 |
| 1729526100 | 3.59 | -0.14 | -3.62 | 3.725 | 3.725 | 3.59 | 3540 |
| 1729266900 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1729180500 | 3.725 | 0 | 0.00 | 3.92 | 3.92 | 3.725 | 2600 |
| 1729094100 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1729007700 | 3.725 | 0 | 0.13 | 3.725 | 3.725 | 3.725 | 2536 |
| 1728921300 | 3.72 | -0.2 | -5.10 | 4.08 | 4.08 | 3.72 | 2004 |
| 1728662100 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.92 | 471 |
| 1728575700 | 3.9 | -0.6 | -13.33 | 3.9 | 3.9 | 3.9 | 736 |
| 1728489300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728402900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728316500 | 4.5 | -0.39 | -7.98 | 4.45 | 4.5 | 4.45 | 2239 |
| 1728057300 | 4.89 | -0.41 | -7.74 | 4.89 | 4.89 | 4.89 | 1339 |
| 1727970900 | 5.3 | 0.8 | 17.78 | 4.9 | 5.3 | 4.9 | 4281 |
| 1727884500 | 4.5 | 0.2 | 4.65 | 4.1005 | 4.5 | 4.1005 | 2027 |
| 1727798100 | 4.3 | 0.32 | 8.04 | 4.3 | 4.3 | 4.3 | 530 |
| 1727711700 | 3.98 | -0.02 | -0.38 | 3.98 | 3.98 | 3.98 | 24573 |
| 1727452500 | 3.995 | 0.01 | 0.14 | 3.995 | 3.995 | 3.995 | 1040 |
| 1727366100 | 3.9895 | -0.56 | -12.32 | 4.0005 | 4.0005 | 3.7 | 9931 |
| 1727279700 | 4.55 | 0.06 | 1.36 | 4.55 | 4.55 | 4.55 | 220 |
| 1727193300 | 4.489 | -0.2 | -4.29 | 4.5795 | 4.5795 | 4.489 | 2460 |
| 1727106900 | 4.69 | -0.12 | -2.49 | 4.5599999 | 4.7 | 4.47 | 1535 |
| 1726847700 | 4.8099999 | 0.06 | 1.26 | 4.8564999 | 4.8564999 | 4.8095 | 2502 |
| 1726761300 | 4.75 | 0.16 | 3.49 | 4.9 | 4.9 | 4.66 | 8031 |
| 1726674900 | 4.59 | -0.39 | -7.83 | 5.25 | 5.45 | 4.59 | 6222 |
| 1726588500 | 4.98 | 0.38 | 8.26 | 4.98 | 4.98 | 4.98 | 500 |
| 1726502100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726242900 | 4.6 | -0.24 | -4.88 | 4.7539999 | 4.7539999 | 4.6 | 315 |
| 1726156500 | 4.836 | 0 | 0.00 | 4.836 | 4.836 | 4.836 | 0 |
| 1726070100 | 4.836 | -0.16 | -3.28 | 4.479 | 5.0039999 | 4.4 | 1830 |
| 1725983700 | 5 | 0.63 | 14.29 | 4.301 | 5 | 4.301 | 165 |
| 1725897300 | 4.375 | -0.92 | -17.37 | 4.375 | 4.375 | 4.375 | 201 |
| 1725638100 | 5.295 | -0.97 | -15.54 | 5.295 | 5.295 | 5.295 | 3754 |
| 1725551700 | 6.269 | 0 | 0.00 | 6.269 | 6.269 | 6.269 | 0 |
| 1725465300 | 6.269 | 0 | 0.00 | 6.269 | 6.269 | 6.269 | 0 |
| 1725378900 | 6.269 | 0.4 | 6.80 | 6.295 | 6.295 | 6.269 | 1206 |
| 1725292500 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1725033300 | 5.87 | -0.13 | -2.17 | 5.854 | 5.87 | 5.854 | 728 |
| 1724946900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1724860500 | 6 | -0.61 | -9.16 | 6.6 | 6.6 | 6 | 2829 |
| 1724774100 | 6.605 | 0.1 | 1.46 | 6.605 | 6.606 | 6.605 | 106 |
| 1724687700 | 6.51 | -0.49 | -6.99 | 6.995 | 6.995 | 6.503 | 132 |
| 1724428500 | 6.999 | 0 | 0.07 | 6.999 | 6.999 | 6.999 | 1525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
