Nikola Corporation (NKLA)
NASDAQ
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 | -0.9976 | -11.6984849196 | 8.5276 | 8.74 | 7.2 | 3469053 | 7.48635845 | CS |
| 4 | -1.94 | -20.4857444562 | 9.47 | 9.75 | 7.13 | 2668776 | 8.06235896 | CS |
| 12 | -8.169 | -52.0351614753 | 15.699 | 16.077 | 7.13 | 24697156 | 12.44358077 | CS |
| 26 | -13.371 | -63.9730156452 | 20.901 | 34.5 | 7.13 | 62549872 | 19.6771757 | CS |
| 52 | -35.37 | -82.4475524476 | 42.9 | 51 | 7.13 | 72884161 | 24.82252957 | CS |
| 156 | -277.77 | -97.3606729758 | 285.3 | 466.8 | 7.13 | 39663271 | 60.43164116 | CS |
| 260 | -1117.47 | -99.3306666667 | 1125 | 2814.75 | 7.13 | 33706789 | 188.11591512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 7.505 | 0.22 | 2.95 | 7.51 | 7.68 | 7.24 | 2932585 |
| 1724366100 | 7.29 | -0.2 | -2.67 | 7.5 | 7.5 | 7.23 | 1441710 |
| 1724279700 | 7.49 | 0.2 | 2.74 | 7.31 | 7.5 | 7.24 | 2121695 |
| 1724193300 | 7.29 | -0.08 | -1.02 | 7.36 | 7.38 | 7.24 | 2040521 |
| 1724106900 | 7.365 | -0.77 | -9.41 | 7.71 | 7.71 | 7.2 | 8995000 |
| 1723847700 | 8.13 | -0.55 | -6.34 | 8.51 | 8.74 | 8.08 | 2826784 |
| 1723761300 | 8.68 | 0.97 | 12.58 | 7.81 | 9.1401 | 7.8 | 4150070 |
| 1723674900 | 7.71 | -0.06 | -0.77 | 7.8 | 7.92 | 7.53 | 2194776 |
| 1723588500 | 7.77 | -0.25 | -3.12 | 8.07 | 8.23 | 7.72 | 2339963 |
| 1723502100 | 8.02 | -0.42 | -4.98 | 8.47 | 8.56 | 7.88 | 2285437 |
| 1723242900 | 8.44 | 0.64 | 8.21 | 8.5 | 9.75 | 7.57 | 7671901 |
| 1723156500 | 7.8 | 0.47 | 6.41 | 7.47 | 7.91 | 7.27 | 1621205 |
| 1723070100 | 7.33 | -0.28 | -3.68 | 7.73 | 7.79 | 7.31 | 1122532 |
| 1722983700 | 7.61 | -0.06 | -0.78 | 8 | 8.0457 | 7.5206 | 1574051 |
| 1722897300 | 7.67 | -0.25 | -3.16 | 7.05 | 7.72 | 7.02 | 2149942 |
| 1722638100 | 7.92 | -0.62 | -7.26 | 8.23 | 8.2773 | 7.86 | 1864052 |
| 1722551700 | 8.5399999 | -0.44 | -4.90 | 9.07 | 9.07 | 8.36 | 1944707 |
| 1722465300 | 8.98 | -0.16 | -1.75 | 9.22 | 9.3524999 | 8.8699999 | 2614948 |
| 1722378900 | 9.14 | -0.12 | -1.30 | 9.15 | 9.319 | 9.01 | 987736 |
| 1722292500 | 9.26 | -0.07 | -0.75 | 9.47 | 9.5297 | 8.86 | 2024618 |
| 1722033300 | 9.33 | -0.05 | -0.53 | 9.47 | 9.7 | 9.1199999 | 1779543 |
| 1721946900 | 9.38 | -0.32 | -3.30 | 9.51 | 9.8 | 9.339 | 1475483 |
| 1721860500 | 9.7 | -0.2 | -2.02 | 9.7 | 10.09 | 9.27 | 1958544 |
| 1721774100 | 9.9 | 0.22 | 2.27 | 9.61 | 10.23 | 9.5 | 2703595 |
| 1721687700 | 9.68 | 0.22 | 2.33 | 9.56 | 9.8767 | 9.24 | 2208441 |
| 1721428500 | 9.46 | 0.73 | 8.36 | 8.74 | 9.49 | 8.55 | 2444590 |
| 1721342100 | 8.73 | -0.67 | -7.13 | 9.42 | 9.6199999 | 8.61 | 3253219 |
| 1721255700 | 9.4 | -0.57 | -5.67 | 9.81 | 10.08 | 9.1199999 | 3353236 |
| 1721169300 | 9.965 | 0.32 | 3.26 | 9.5 | 10.09 | 9.5 | 3672414 |
| 1721082900 | 9.65 | -0.33 | -3.31 | 9.81 | 10.03 | 9.51 | 2993717 |
| 1720823700 | 9.98 | -0.01 | -0.10 | 10 | 10.34 | 9.73 | 4272921 |
| 1720737300 | 9.99 | 0.49 | 5.16 | 9.45 | 10.28 | 9.44 | 4560523 |
| 1720650900 | 9.5 | -0.25 | -2.56 | 9.75 | 9.7899999 | 8.9 | 4831039 |
| 1720564500 | 9.75 | -0.74 | -7.05 | 11.27 | 11.3098 | 9.53 | 9106747 |
| 1720478100 | 10.49 | 1.5 | 16.69 | 9.21 | 11.94 | 9.15 | 14292602 |
| 1720218900 | 8.99 | 0.84 | 10.31 | 8.52 | 9.09 | 8.05 | 4261841 |
| 1720040640 | 8.15 | 0.11 | 1.37 | 8.1 | 8.97 | 8.0399999 | 4739140 |
| 1719959700 | 8.0399999 | 0.64 | 8.65 | 7.61 | 9.35 | 7.25 | 12025315 |
| 1719873300 | 7.4 | -1.15 | -13.45 | 8.02 | 8.16 | 7.35 | 4192788 |
| 1719614100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719527700 | 8.55 | -1.37 | -13.81 | 9.68 | 9.7 | 8.02 | 7751270 |
| 1719441300 | 9.92 | 0.55 | 5.87 | 9.35 | 10.8597 | 9.2800999 | 4616476 |
| 1719354900 | 9.3699999 | -1.15 | -10.94 | 10.32 | 10.3501 | 8.77 | 4090103 |
| 1719268500 | 10.521 | -0.2 | -1.82 | 10.692 | 11.19 | 10.2 | 4123321 |
| 1719009300 | 10.716 | 0.83 | 8.37 | 10.466999 | 11.76 | 9.933 | 6432389 |
| 1718922900 | 9.888 | -4.54 | -31.46 | 12.674999 | 12.78 | 9.63 | 8934483 |
| 1718750100 | 14.427 | -0.31 | -2.08 | 14.73 | 14.85 | 14.205 | 1829038 |
| 1718663700 | 14.732999 | -0.47 | -3.12 | 15.12 | 15.123 | 14.445 | 1781751 |
| 1718404500 | 15.207 | 0.42 | 2.84 | 14.799 | 15.3 | 14.7 | 1412966 |
| 1718318100 | 14.787 | -0.34 | -2.22 | 15.3 | 15.3 | 14.732999 | 1554393 |
| 1718231700 | 15.123 | 0.42 | 2.84 | 14.772 | 15.402 | 14.772 | 2675767 |
| 1718145300 | 14.706 | -0.15 | -0.99 | 14.934 | 15.044999 | 14.703 | 1717388 |
| 1718058900 | 14.853 | -0.02 | -0.16 | 14.991 | 15.447 | 14.7 | 1780421 |
| 1717799700 | 14.877 | -0.46 | -2.97 | 15.09 | 15.207 | 14.853 | 1804459 |
| 1717713300 | 15.333 | -0.72 | -4.49 | 15.309 | 15.66 | 15.174 | 1524123 |
| 1717626900 | 16.053 | 0.95 | 6.32 | 15.3 | 16.077 | 15.03 | 1768786 |
| 1717540500 | 15.098999 | -0.8 | -5.04 | 15.756 | 15.789 | 15 | 1554246 |
| 1717454100 | 15.9 | 0.54 | 3.54 | 15.366 | 15.9 | 15.245999 | 1897044 |
| 1717194900 | 15.357 | -0.21 | -1.37 | 15.699 | 15.894 | 15.126 | 1831103 |
| 1717108500 | 15.57 | 0.71 | 4.81 | 15 | 15.681 | 14.868 | 2078590 |
| 1717022100 | 14.856 | -0.58 | -3.73 | 15.3 | 15.48 | 14.763 | 2424075 |
| 1716935700 | 15.431999 | -0.37 | -2.35 | 16.215 | 16.23 | 15.354 | 2663761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
