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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 1.38 | 1.5274 | 0.16 | 27662 | 0.57997269 | DE |
| 26 | 0 | 0 | 4.1005 | 5.3 | 0.16 | 14523 | 0.9833432 | DE |
| 52 | 0 | 0 | 0.9595 | 10.9 | 0.16 | 15715 | 1.29756106 | DE |
| 156 | 0 | 0 | 0.8645 | 10.9 | 0.16 | 19997 | 1.03128522 | DE |
| 260 | 0 | 0 | 0.8645 | 10.9 | 0.16 | 19997 | 1.03128522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743526500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1743440100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1743180900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1743094500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1743008100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742921700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742835300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742576100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742489700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742403300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742316900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1742230500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741971300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741884900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741798500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741712100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741625700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741366500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741280100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741193700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741107300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1741020900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740761700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740675300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740588900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1740502500 | 0.19 | -0.1 | -34.48 | 0.19 | 0.2 | 0.16 | 51239 |
| 1740416100 | 0.29 | -0.1 | -25.64 | 0.275 | 0.29 | 0.26 | 76888 |
| 1740156900 | 0.39 | 0.0099 | 2.60 | 0.38 | 0.4299 | 0.38 | 30524 |
| 1740070500 | 0.3801 | -0.0219 | -5.45 | 0.4 | 0.43 | 0.36 | 143019 |
| 1739984100 | 0.402 | -0.1395 | -25.76 | 0.55 | 0.75 | 0.4 | 66600 |
| 1739897700 | 0.5415 | -0.0385 | -6.64 | 0.5415 | 0.5415 | 0.5415 | 2091 |
| 1739811300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1739552100 | 0.58 | -0.05 | -7.94 | 0.5819 | 0.61 | 0.58 | 14068 |
| 1739465700 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 52047 |
| 1739379300 | 0.75 | 0.25 | 50.00 | 0.6899999 | 0.75 | 0.66 | 47047 |
| 1739292900 | 0.5 | -0.006 | -1.19 | 0.466 | 0.5 | 0.466 | 3305 |
| 1739206500 | 0.506 | 0.0161 | 3.29 | 0.47 | 0.506 | 0.38 | 47815 |
| 1738947300 | 0.4899 | -0.2801 | -36.38 | 0.53 | 0.55 | 0.4302 | 47125 |
| 1738860900 | 0.77 | -0.01 | -1.28 | 0.77 | 0.8 | 0.77 | 11083 |
| 1738774500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738688100 | 0.78 | 0.0799001 | 11.41 | 0.7 | 0.78 | 0.7 | 30208 |
| 1738601700 | 0.7000999 | -0.1191 | -14.54 | 0.79 | 0.79 | 0.7000999 | 2898 |
| 1738342500 | 0.8192 | 0.0092 | 1.14 | 0.8192 | 0.8192 | 0.8192 | 157 |
| 1738256100 | 0.81 | 0.025 | 3.18 | 0.77 | 0.81 | 0.75 | 6181 |
| 1738169700 | 0.785 | -0.055 | -6.55 | 0.86 | 0.86 | 0.785 | 9010 |
| 1738083300 | 0.84 | 0.04 | 5.00 | 0.8401 | 0.8401 | 0.8 | 5064 |
| 1737996900 | 0.8 | -0.04 | -4.76 | 0.85 | 0.85 | 0.8 | 11822 |
| 1737737700 | 0.84 | -0.24 | -22.22 | 0.83 | 0.88 | 0.826 | 50508 |
| 1737651300 | 1.08 | -0.12 | -10.00 | 1.0802 | 1.0802 | 1.08 | 13180 |
| 1737564900 | 1.2 | -0.1 | -7.69 | 1.2 | 1.2 | 1.2 | 427 |
| 1737478500 | 1.3 | -0.01 | -0.75 | 1.24 | 1.3 | 1.24 | 5159 |
| 1737392100 | 1.3098 | 0.17 | 14.89 | 1.31 | 1.31 | 1.3 | 1840 |
| 1737132900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737046500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736960100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736873700 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 7710 |
| 1736787300 | 1.1299999 | -0.09 | -7.38 | 1.32 | 1.32 | 1.1 | 27496 |
| 1736528100 | 1.22 | -0.09 | -6.87 | 1.32 | 1.32 | 1.22 | 24796 |
| 1736441700 | 1.31 | -0.08 | -5.76 | 1.455 | 1.5274 | 1.31 | 7025 |
| 1736355300 | 1.3899999 | -0.07 | -5.07 | 1.3799999 | 1.3899999 | 1.3799999 | 6290 |
| 1736268900 | 1.4642 | -0.31 | -17.70 | 1.5 | 1.6399999 | 1.4642 | 32074 |
| 1736182500 | 1.779 | 0.54 | 43.47 | 1.5538 | 1.779 | 1.5538 | 39609 |
| 1735923300 | 1.24 | 0.07 | 5.98 | 1.35 | 1.45 | 1.24 | 16071 |
| 1735836900 | 1.17 | -0.15 | -11.48 | 1.17 | 1.17 | 1.17 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
