NKLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2021 | 17.32 | 1.18 | 7.31% | 15.78 | 17.46 | 15.7764 | 10,680,709 |
| Jun 21 2021 | 16.14 | -0.37 | -2.24% | 16.46 | 16.50 | 15.5909 | 7,834,880 |
| Jun 18 2021 | 16.51 | -0.50 | -2.94% | 16.80 | 17.15 | 16.25 | 8,349,168 |
| Jun 17 2021 | 17.01 | 1.25 | 7.93% | 16.08 | 17.17 | 16.0196 | 12,245,186 |
| Jun 16 2021 | 15.76 | 0.16 | 1.03% | 15.75 | 16.19 | 15.46 | 7,836,850 |
| Jun 15 2021 | 15.60 | -1.61 | -9.36% | 17.24 | 17.24 | 15.42 | 14,780,685 |
| Jun 14 2021 | 17.21 | -0.34 | -1.94% | 17.12 | 17.78 | 16.83 | 7,792,441 |
| Jun 11 2021 | 17.55 | 0.75 | 4.46% | 16.92 | 17.745 | 16.72 | 8,226,273 |
| Jun 10 2021 | 16.80 | -0.69 | -3.95% | 17.49 | 17.78 | 16.72 | 8,910,642 |
| Jun 09 2021 | 17.49 | -1.06 | -5.71% | 18.37 | 18.77 | 17.0601 | 14,150,937 |
| Jun 08 2021 | 18.55 | 0.90 | 5.1% | 17.93 | 19.13 | 17.80 | 18,858,966 |
| Jun 07 2021 | 17.65 | 0.66 | 3.88% | 17.05 | 18.14 | 16.58 | 10,609,305 |
| Jun 04 2021 | 16.99 | 0.11 | 0.65% | 17.19 | 17.35 | 16.55 | 8,216,799 |
| Jun 03 2021 | 16.88 | -1.46 | -7.96% | 17.88 | 19.52 | 16.76 | 20,922,586 |
| Jun 02 2021 | 18.34 | 2.90 | 18.78% | 15.65 | 18.40 | 15.46 | 29,199,122 |
| Jun 01 2021 | 15.44 | 0.48 | 3.21% | 15.39 | 15.70 | 14.85 | 7,907,821 |
| May 31 2021 | 14.96 | 0.00 | +0.00% | 15.10 | 16.21 | 14.70 | 0 |
| May 28 2021 | 14.96 | -0.53 | -3.42% | 15.10 | 16.21 | 14.70 | 18,501,636 |
| May 27 2021 | 15.49 | 2.49 | 19.15% | 12.92 | 15.56 | 12.86 | 26,247,101 |
| May 26 2021 | 13.00 | 0.68 | 5.52% | 12.38 | 13.05 | 12.30 | 8,607,736 |
| May 25 2021 | 12.32 | 0.22 | 1.82% | 12.05 | 12.50 | 11.86 | 7,469,473 |
| May 24 2021 | 12.10 | 0.12 | 1.0% | 12.01 | 12.32 | 11.815 | 7,605,284 |
| May 21 2021 | 11.98 | -0.79 | -6.19% | 12.82 | 12.9201 | 11.97 | 11,958,639 |
| May 20 2021 | 12.77 | -0.13 | -1.01% | 13.08 | 13.088 | 12.42 | 9,975,964 |
| May 19 2021 | 12.90 | -0.85 | -6.18% | 13.22 | 13.4073 | 12.6722 | 13,346,084 |
| May 18 2021 | 13.75 | 0.79 | 6.1% | 13.35 | 14.15 | 13.07 | 16,106,026 |
| May 17 2021 | 12.96 | 0.84 | 6.93% | 12.23 | 13.46 | 12.16 | 16,076,107 |
| May 14 2021 | 12.12 | 0.24 | 2.02% | 12.00 | 12.68 | 11.57 | 11,573,197 |
| May 13 2021 | 11.88 | -0.69 | -5.49% | 12.50 | 12.78 | 11.53 | 12,114,779 |
| May 12 2021 | 12.57 | 0.74 | 6.26% | 11.59 | 12.65 | 11.28 | 14,751,595 |
| May 11 2021 | 11.83 | 0.57 | 5.06% | 10.67 | 11.94 | 10.55 | 11,809,171 |
| May 10 2021 | 11.26 | -0.24 | -2.09% | 11.57 | 11.71 | 10.90 | 9,935,721 |
| May 07 2021 | 11.50 | 1.36 | 13.41% | 10.24 | 11.62 | 10.20 | 19,074,784 |
| May 06 2021 | 10.14 | -0.28 | -2.69% | 11.12 | 11.24 | 9.91 | 15,847,427 |
| May 05 2021 | 10.42 | -0.39 | -3.61% | 10.94 | 10.995 | 10.33 | 6,561,772 |
| May 04 2021 | 10.81 | -0.19 | -1.73% | 10.80 | 10.89 | 10.37 | 7,367,056 |
| May 03 2021 | 11.00 | -0.57 | -4.93% | 11.69 | 11.71 | 10.97 | 8,537,419 |
| Apr 30 2021 | 11.57 | -0.31 | -2.61% | 11.65 | 12.15 | 11.55 | 9,965,401 |
| Apr 29 2021 | 11.88 | -0.24 | -1.98% | 12.26 | 12.45 | 11.68 | 9,633,952 |
| Apr 28 2021 | 12.12 | -0.21 | -1.7% | 12.35 | 12.5501 | 12.08 | 10,376,611 |
| Apr 27 2021 | 12.33 | -0.02 | -0.16% | 12.55 | 12.90 | 12.16 | 14,002,545 |
| Apr 26 2021 | 12.35 | 0.81 | 6.97% | 11.58 | 12.56 | 11.29 | 21,196,135 |
| Apr 23 2021 | 11.545 | -0.23 | -1.91% | 12.34 | 12.68 | 11.34 | 29,579,429 |
| Apr 22 2021 | 11.77 | 1.48 | 14.38% | 10.97 | 12.79 | 10.30 | 82,756,789 |
| Apr 21 2021 | 10.29 | 0.64 | 6.63% | 9.65 | 10.54 | 9.37 | 15,465,142 |
| Apr 20 2021 | 9.65 | -0.64 | -6.22% | 10.04 | 10.345 | 9.57 | 17,273,657 |
| Apr 19 2021 | 10.29 | -0.69 | -6.28% | 10.90 | 10.93 | 10.195 | 13,371,292 |
| Apr 16 2021 | 10.98 | 0.35 | 3.29% | 10.64 | 11.05 | 10.37 | 13,237,240 |
| Apr 15 2021 | 10.63 | -1.12 | -9.53% | 11.88 | 11.91 | 10.61 | 23,371,774 |
| Apr 14 2021 | 11.75 | -0.30 | -2.49% | 12.60 | 12.60 | 11.70 | 12,788,881 |
| Apr 13 2021 | 12.05 | 0.21 | 1.77% | 11.66 | 12.18 | 11.55 | 11,954,701 |
| Apr 12 2021 | 11.84 | -0.96 | -7.5% | 12.725 | 12.7359 | 11.63 | 14,503,315 |
| Apr 09 2021 | 12.80 | 0.09 | 0.71% | 12.64 | 12.855 | 12.435 | 7,827,672 |
| Apr 08 2021 | 12.71 | 0.42 | 3.42% | 12.70 | 13.04 | 12.345 | 12,155,078 |
| Apr 07 2021 | 12.29 | -0.93 | -7.03% | 13.19 | 13.6399 | 12.21 | 19,589,941 |
| Apr 06 2021 | 13.22 | 0.39 | 3.04% | 13.00 | 13.3592 | 12.62 | 13,008,110 |
| Apr 05 2021 | 12.83 | -1.08 | -7.76% | 14.02 | 14.06 | 12.74 | 22,369,840 |
| Apr 02 2021 | 13.91 | 0.00 | +0.00% | 14.23 | 14.75 | 13.75 | 0 |
| Apr 01 2021 | 13.91 | 0.02 | 0.14% | 14.23 | 14.75 | 13.75 | 14,059,752 |
| Mar 31 2021 | 13.89 | -0.15 | -1.07% | 14.1394 | 14.46 | 13.83 | 11,929,885 |
| Mar 30 2021 | 14.04 | 0.25 | 1.81% | 13.76 | 14.055 | 13.23 | 9,109,809 |
| Mar 29 2021 | 13.79 | -0.36 | -2.54% | 14.23 | 14.238 | 13.65 | 8,401,314 |
| Mar 26 2021 | 14.15 | -0.05 | -0.35% | 14.62 | 14.89 | 13.61 | 9,493,786 |
| Mar 25 2021 | 14.20 | 0.14 | 1.0% | 13.66 | 14.29 | 13.175 | 14,199,193 |
