Nikola Corp (1NKLA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.15037593985 | 1.33 | 1.33 | 0.96 | 7782 | 1.27069477 | DE |
| 4 | -0.872 | -39.6363636364 | 2.2 | 2.2 | 0.96 | 6936 | 1.6654703 | DE |
| 12 | -2.652 | -66.6331658291 | 3.98 | 5.3 | 0.96 | 5214 | 2.53486563 | DE |
| 26 | -7.362 | -84.7180667434 | 8.69 | 10.9 | 0.96 | 4237 | 5.16323422 | DE |
| 52 | 0.5125 | 62.8448804414 | 0.8155 | 10.9 | 0.307 | 18348 | 1.14397288 | DE |
| 156 | 0.4635 | 53.6148062464 | 0.8645 | 10.9 | 0.307 | 19139 | 1.09849417 | DE |
| 260 | 0.4635 | 53.6148062464 | 0.8645 | 10.9 | 0.307 | 19139 | 1.09849417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734713700 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734627300 | 1.328 | 0 | 0.00 | 1.328 | 1.328 | 1.328 | 0 |
| 1734540900 | 1.328 | 0.37 | 38.33 | 1.15 | 1.328 | 1.15 | 6645 |
| 1734454500 | 0.96 | -0.355 | -27.00 | 1.0102 | 1.0102 | 0.96 | 3157 |
| 1734368100 | 1.315 | -0.3 | -18.79 | 1.33 | 1.33 | 1.3 | 13544 |
| 1734108900 | 1.6192 | 0.06 | 3.79 | 1.4502 | 1.6419999 | 1.4502 | 6262 |
| 1734022500 | 1.56 | 0.06 | 4.00 | 1.481 | 1.567 | 1.481 | 1221 |
| 1733936100 | 1.5 | -0.3 | -16.67 | 1.7 | 1.7 | 1.5 | 3470 |
| 1733849700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733763300 | 1.8 | 0.25 | 16.13 | 1.8 | 1.8 | 1.8 | 2000 |
| 1733504100 | 1.55 | -0.21 | -11.93 | 1.7 | 1.76 | 1.55 | 4189 |
| 1733417700 | 1.76 | 0.13 | 7.98 | 1.5502 | 1.76 | 1.5502 | 1136 |
| 1733331300 | 1.6299999 | -0.49 | -23.11 | 1.89 | 1.89 | 1.62 | 9756 |
| 1733244900 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1733158500 | 2.12 | 0.12 | 6.00 | 2.12 | 2.12 | 2.12 | 50 |
| 1732899300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732812900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732726500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732640100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732553700 | 2 | 0.06 | 3.09 | 2.2 | 2.2 | 1.9998 | 31805 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
