Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Nikola Corporation (NKLA)
Nikola Corporation (NKLA) Historical

NKLA Nikola Corporation

0.6075

-0.0125 (-2.02%)

Apr 25 2024 - Closed

Delayed by 15 minutes

NKLA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.60	-0.02	-3.23%	0.6196	0.6198	0.60	54,670,239
Apr 24 2024	0.62	-0.0153	-2.41%	0.6535	0.6579	0.62	80,693,331
Apr 23 2024	0.6353	0.0048	0.76%	0.6343	0.6592	0.6239	47,051,229
Apr 22 2024	0.6305	-0.0134	-2.08%	0.647	0.65	0.6111	65,883,493
Apr 19 2024	0.6439	-0.0161	-2.44%	0.6512	0.6799	0.6401	52,666,070
Apr 18 2024	0.66	0.0166	2.58%	0.65	0.685	0.64	45,058,198
Apr 17 2024	0.6434	-0.0217	-3.26%	0.6794	0.6879	0.64	61,430,991
Apr 16 2024	0.6651	0.0115	1.76%	0.6452	0.7078	0.6385	82,888,685
Apr 15 2024	0.6536	-0.0467	-6.67%	0.7084	0.718	0.642	121,030,269
Apr 12 2024	0.7003	-0.0167	-2.33%	0.7509	0.789	0.70	134,053,226
Apr 11 2024	0.717	-0.2616	-26.73%	0.925	0.938576	0.712	338,781,796
Apr 10 2024	0.9786	-0.0214	-2.14%	0.9694	1.01	0.9516	129,842,271
Apr 09 2024	1.00	-0.01	-0.99%	1.01	1.02	0.9682	44,108,559
Apr 08 2024	1.01	-0.01	-0.98%	1.06	1.08	1.00	47,471,758
Apr 05 2024	1.02	0.07	7.37%	0.9712	1.04	0.96	113,929,718
Apr 04 2024	0.95	0.0582	6.53%	0.9443	1.03	0.91321	182,566,387
Apr 03 2024	0.8918	-0.0818	-8.40%	0.93	0.95	0.88	129,011,386
Apr 02 2024	0.9736	-0.0564	-5.48%	0.9549	1.01	0.8615	188,985,055
Apr 01 2024	1.03	-0.01	-0.96%	1.14	1.15	0.9662	124,536,266
Mar 28 2024	1.04	0.13	14.40%	0.9625	1.08	0.9123	163,330,219
Mar 27 2024	0.9091	0.0952	11.70%	0.82	0.944	0.7711	190,634,357
Mar 26 2024	0.8139	0.0703	9.45%	0.75	0.835	0.7075	121,394,990
Mar 25 2024	0.7436	0.0813	12.28%	0.6603	0.7664	0.66	165,697,089
Mar 22 2024	0.6623	0.0123	1.89%	0.656	0.668	0.625	63,300,537
Mar 21 2024	0.65	0.0204	3.24%	0.6303	0.6746	0.6285	73,789,900
Mar 20 2024	0.6296	0.0105	1.70%	0.6195	0.6374	0.6104	57,257,469
Mar 19 2024	0.6191	0.016	2.65%	0.60	0.6365	0.60	60,273,808
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

Delayed Upgrade Clock