ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NKLA Nikola Corporation

0.6119
-0.0319 (-4.95%)
Mar 18 2024 - Closed
Delayed by 15 minutes

NKLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 0.6031 -0.0407 -6.32% 0.6559 0.65595 0.6002 75,394,294
Mar 15 2024 0.6438 0.0438 7.30% 0.61 0.6474 0.605 84,099,122
Mar 14 2024 0.60 -0.0383 -6.00% 0.6413 0.6429 0.582 95,711,151
Mar 13 2024 0.6383 -0.0247 -3.73% 0.6677 0.6866 0.6322 69,170,427
Mar 12 2024 0.663 0.0009 0.14% 0.6783 0.68 0.6435 82,873,868
Mar 11 2024 0.6621 -0.0079 -1.18% 0.6735 0.6998 0.6615 78,971,697
Mar 08 2024 0.67 -0.0165 -2.40% 0.701 0.715 0.67 81,669,309
Mar 07 2024 0.6865 -0.0165 -2.35% 0.7029 0.7084 0.677 68,178,211
Mar 06 2024 0.703 0.0273 4.04% 0.6885 0.7249 0.6841 82,893,380
Mar 05 2024 0.6757 -0.0205 -2.94% 0.6956 0.6981 0.66 73,565,089
Mar 04 2024 0.6962 -0.0357 -4.88% 0.7386 0.7418 0.682 100,851,991
Mar 01 2024 0.7319 -0.0123 -1.65% 0.7424 0.7556 0.7271 66,306,164
Feb 29 2024 0.7442 -0.0242 -3.15% 0.7756 0.789 0.733815 100,944,447
Feb 28 2024 0.7684 0.0126 1.67% 0.745 0.79 0.725 121,327,777
Feb 27 2024 0.7558 0.033 4.57% 0.73 0.762 0.705 110,865,669
Feb 26 2024 0.7228 -0.0415 -5.43% 0.7605 0.7842 0.7108 89,313,609
Feb 23 2024 0.7643 0.0625 8.91% 0.6967 0.76539 0.662 134,160,115
Feb 22 2024 0.7018 -0.0009 -0.13% 0.7188 0.7224 0.6802 73,620,924
Feb 21 2024 0.7027 -0.0028 -0.40% 0.7118 0.715 0.6806 76,311,708
Feb 20 2024 0.7055 -0.0344 -4.65% 0.7709 0.845 0.68 174,175,204
Feb 16 2024 0.7399 -0.0101 -1.35% 0.7525 0.7564 0.7251 61,935,118
Feb 15 2024 0.75 0.0413 5.83% 0.7005 0.7612 0.6926 96,086,920
Feb 14 2024 0.7087 0.0252 3.69% 0.69 0.714 0.6781 65,190,512
Feb 13 2024 0.6835 -0.0533 -7.23% 0.7172 0.715 0.6801 58,233,093
Feb 12 2024 0.7368 0.0168 2.33% 0.72 0.7539 0.7044 73,522,909
Feb 09 2024 0.72 0.0113 1.59% 0.7153 0.733 0.694 67,584,884
Feb 08 2024 0.7087 0.0227 3.31% 0.685 0.7296 0.685 66,308,819
Feb 07 2024 0.686 -0.0309 -4.31% 0.72 0.7243 0.673 58,940,809
Feb 06 2024 0.7169 0.0384 5.66% 0.6815 0.7244 0.6793 67,442,739
Feb 05 2024 0.6785 -0.0496 -6.81% 0.723 0.7234 0.662 81,138,800
Feb 02 2024 0.7281 -0.0017 -0.23% 0.7277 0.7389 0.6897 64,142,816
Feb 01 2024 0.7298 -0.0175 -2.34% 0.773 0.783 0.7005 87,147,285
Jan 31 2024 0.7473 0.0039 0.52% 0.745 0.7988 0.7345 99,447,067
Jan 30 2024 0.7434 -0.0518 -6.51% 0.7825 0.7872 0.7382 64,526,270
Jan 29 2024 0.7952 0.0876 12.38% 0.7226 0.7952 0.695 117,369,191
Jan 26 2024 0.7076 0.007 1.00% 0.6921 0.745 0.692 84,184,819
Jan 25 2024 0.7006 0.0078 1.13% 0.7126 0.725499 0.6805 66,812,098
Jan 24 2024 0.6928 0.0427 6.57% 0.675 0.7292 0.67509 120,872,595
Jan 23 2024 0.6501 -0.0016 -0.25% 0.6713 0.692 0.6299 66,110,808
Jan 22 2024 0.6517 -0.0004 -0.06% 0.6405 0.68799 0.6316 75,792,628
Jan 19 2024 0.6521 0.0303 4.87% 0.6218 0.67 0.6028 82,203,325
Jan 18 2024 0.6218 -0.0114 -1.80% 0.6551 0.67 0.5825 101,897,413
Jan 17 2024 0.6332 -0.0049 -0.77% 0.6298 0.6357 0.6034 56,320,029
Jan 16 2024 0.6381 -0.0619 -8.84% 0.7071 0.7108 0.631 131,979,917
Jan 12 2024 0.70 -0.0357 -4.85% 0.7399 0.7549 0.70 105,239,784
Jan 11 2024 0.7357 -0.0413 -5.32% 0.7733 0.7733 0.73 107,553,467
Jan 10 2024 0.777 0.0175 2.30% 0.761 0.78 0.7554 82,507,203
Jan 09 2024 0.7595 -0.0534 -6.57% 0.7962 0.80 0.753 113,065,713
Jan 08 2024 0.8129 0.0409 5.30% 0.7881 0.82 0.7429 83,099,189
Jan 05 2024 0.772 -0.0235 -2.95% 0.8038 0.8163 0.7603 78,713,754
Jan 04 2024 0.7955 0.0553 7.47% 0.7998 0.8561 0.7702 149,614,201
Jan 03 2024 0.7402 -0.0928 -11.14% 0.8243 0.8375 0.7324 196,095,245
Jan 02 2024 0.833 -0.0418 -4.78% 0.8752 0.9051 0.8022 117,948,556
Dec 29 2023 0.8748 -0.0122 -1.38% 0.89 0.906 0.8532 85,142,134
Dec 28 2023 0.887 -0.0051 -0.57% 0.90 0.9196 0.8721 90,194,838
Dec 27 2023 0.8921 0.0048 0.54% 0.8974 0.96 0.87 112,767,129
Dec 26 2023 0.8873 0.0016 0.18% 0.9009 0.9186 0.867 95,786,142
Dec 22 2023 0.8857 0.0557 6.71% 0.8371 0.93 0.825 145,624,771
Dec 21 2023 0.83 -0.023 -2.70% 0.90 0.90 0.8151 117,437,178
Dec 20 2023 0.853 -0.0766 -8.24% 0.95 1.00 0.8439 193,040,408

Your Recent History

Delayed Upgrade Clock