NKLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 14.90 | -1.13 | -7.05% | 16.19 | 16.19 | 14.05 | 18,860,449 |
| Mar 04 2021 | 16.03 | -0.51 | -3.08% | 16.44 | 16.87 | 15.28 | 15,419,060 |
| Mar 03 2021 | 16.54 | -1.35 | -7.55% | 18.03 | 18.26 | 16.52 | 13,977,607 |
| Mar 02 2021 | 17.89 | -0.23 | -1.27% | 18.47 | 18.96 | 17.855 | 9,799,263 |
| Mar 01 2021 | 18.12 | 0.02 | 0.11% | 18.52 | 18.915 | 18.10 | 10,293,597 |
| Feb 26 2021 | 18.10 | -1.62 | -8.22% | 19.50 | 19.56 | 17.80 | 15,378,021 |
| Feb 25 2021 | 19.72 | -1.44 | -6.81% | 21.13 | 21.40 | 19.50 | 8,598,111 |
| Feb 24 2021 | 21.16 | 1.47 | 7.47% | 19.925 | 21.17 | 19.75 | 6,225,382 |
| Feb 23 2021 | 19.69 | -1.23 | -5.88% | 19.96 | 20.00 | 18.09 | 9,897,317 |
| Feb 22 2021 | 20.92 | -0.44 | -2.06% | 21.04 | 22.04 | 20.81 | 5,958,828 |
| Feb 19 2021 | 21.36 | 1.00 | 4.91% | 20.56 | 21.58 | 20.41 | 6,182,513 |
| Feb 18 2021 | 20.36 | -1.36 | -6.26% | 20.97 | 21.45 | 20.22 | 7,641,534 |
| Feb 17 2021 | 21.72 | -0.22 | -1.0% | 21.72 | 21.80 | 20.80 | 7,706,140 |
| Feb 16 2021 | 21.94 | 0.11 | 0.5% | 22.14 | 23.08 | 21.85 | 8,645,109 |
| Feb 15 2021 | 21.83 | 0.00 | +0.00% | 22.30 | 22.36 | 21.6233 | 0 |
| Feb 12 2021 | 21.83 | -0.79 | -3.49% | 22.30 | 22.36 | 21.6233 | 7,078,879 |
| Feb 11 2021 | 22.62 | -0.35 | -1.52% | 23.06 | 23.44 | 22.06 | 7,146,371 |
| Feb 10 2021 | 22.97 | 0.07 | 0.31% | 22.77 | 24.14 | 22.43 | 9,940,892 |
| Feb 09 2021 | 22.90 | -0.60 | -2.55% | 23.1238 | 23.32 | 22.26 | 13,033,724 |
| Feb 08 2021 | 23.50 | -0.10 | -0.42% | 23.51 | 23.98 | 23.17 | 7,927,190 |
| Feb 05 2021 | 23.60 | -0.82 | -3.36% | 24.75 | 24.92 | 23.00 | 8,454,883 |
| Feb 04 2021 | 24.42 | -0.01 | -0.04% | 24.50 | 25.225 | 23.82 | 8,219,100 |
| Feb 03 2021 | 24.43 | 1.43 | 6.22% | 23.18 | 24.98 | 23.01 | 12,008,910 |
| Feb 02 2021 | 23.00 | -0.51 | -2.17% | 23.77 | 23.97 | 22.56 | 8,455,518 |
| Feb 01 2021 | 23.51 | 0.42 | 1.82% | 24.05 | 24.40 | 22.12 | 13,825,652 |
| Jan 29 2021 | 23.09 | -0.09 | -0.39% | 24.76 | 24.83 | 22.80 | 13,912,477 |
| Jan 28 2021 | 23.18 | -5.40 | -18.89% | 27.21 | 28.34 | 22.70 | 27,076,776 |
| Jan 27 2021 | 28.58 | 2.94 | 11.47% | 25.05 | 30.40 | 24.65 | 41,996,578 |
| Jan 26 2021 | 25.64 | 4.90 | 23.63% | 21.14 | 26.03 | 21.14 | 51,750,195 |
| Jan 25 2021 | 20.74 | 0.62 | 3.08% | 20.47 | 22.55 | 20.06 | 20,476,080 |
| Jan 22 2021 | 20.12 | 0.18 | 0.9% | 19.71 | 20.48 | 19.54 | 7,420,384 |
| Jan 21 2021 | 19.94 | 0.43 | 2.2% | 19.44 | 20.26 | 19.24 | 8,887,611 |
| Jan 20 2021 | 19.51 | -0.78 | -3.84% | 20.39 | 20.68 | 18.76 | 15,289,051 |
| Jan 19 2021 | 20.29 | 0.55 | 2.79% | 20.0385 | 20.7708 | 19.72 | 12,757,324 |
| Jan 18 2021 | 19.74 | 0.00 | +0.00% | 20.84 | 21.45 | 19.60 | 0 |
| Jan 15 2021 | 19.74 | -1.57 | -7.37% | 20.84 | 21.45 | 19.60 | 15,350,656 |
| Jan 14 2021 | 21.31 | 1.26 | 6.28% | 20.38 | 21.92 | 19.57 | 22,259,615 |
| Jan 13 2021 | 20.05 | 1.33 | 7.1% | 19.33 | 22.6289 | 19.05 | 61,442,006 |
| Jan 12 2021 | 18.72 | 1.64 | 9.6% | 17.22 | 18.76 | 17.21 | 16,406,155 |
| Jan 11 2021 | 17.08 | -0.67 | -3.77% | 17.38 | 17.53 | 16.85 | 10,686,925 |
| Jan 08 2021 | 17.75 | -0.07 | -0.39% | 18.80 | 18.84 | 17.61 | 17,721,916 |
| Jan 07 2021 | 17.82 | 1.62 | 10.0% | 16.81 | 17.88 | 16.71 | 19,696,173 |
| Jan 06 2021 | 16.20 | 0.17 | 1.06% | 16.20 | 16.90 | 16.03 | 11,635,731 |
| Jan 05 2021 | 16.03 | -0.05 | -0.31% | 15.855 | 16.25 | 15.61 | 7,896,156 |
| Jan 04 2021 | 16.08 | 0.82 | 5.37% | 15.50 | 16.17 | 15.00 | 11,269,040 |
| Jan 01 2021 | 15.26 | 0.00 | +0.00% | 15.795 | 15.83 | 15.00 | 0 |
| Dec 31 2020 | 15.26 | -0.72 | -4.51% | 15.795 | 15.83 | 15.00 | 14,005,084 |
| Dec 30 2020 | 15.98 | -0.15 | -0.93% | 16.21 | 16.30 | 15.53 | 13,717,920 |
| Dec 29 2020 | 16.13 | -0.28 | -1.68% | 16.71 | 17.13 | 15.52 | 26,088,468 |
| Dec 28 2020 | 16.405 | 2.66 | 19.31% | 13.83 | 16.54 | 13.75 | 44,205,758 |
| Dec 25 2020 | 13.75 | 0.00 | +0.00% | 15.1801 | 15.20 | 13.51 | 0 |
| Dec 24 2020 | 13.75 | 0.00 | +0.00% | 15.1801 | 15.20 | 13.51 | 0 |
| Dec 24 2020 | 13.75 | -1.28 | -8.52% | 15.1801 | 15.20 | 13.51 | 25,430,426 |
| Dec 23 2020 | 15.03 | -1.80 | -10.7% | 15.55 | 15.60 | 15.00 | 30,886,787 |
| Dec 22 2020 | 16.83 | -0.19 | -1.12% | 16.70 | 16.8897 | 16.315 | 8,901,834 |
| Dec 21 2020 | 17.02 | -0.06 | -0.35% | 16.50 | 17.05 | 16.42 | 10,123,705 |
| Dec 18 2020 | 17.08 | -0.14 | -0.81% | 17.17 | 17.205 | 16.775 | 8,769,696 |
| Dec 17 2020 | 17.22 | 0.22 | 1.29% | 17.25 | 17.30 | 16.72 | 8,231,173 |
| Dec 16 2020 | 17.00 | 0.52 | 3.16% | 16.88 | 17.43 | 16.37 | 14,389,622 |
| Dec 15 2020 | 16.48 | 0.07 | 0.43% | 16.72 | 16.88 | 16.01 | 17,894,960 |
| Dec 14 2020 | 16.41 | -1.21 | -6.87% | 17.78 | 17.83 | 16.37 | 19,474,808 |
| Dec 11 2020 | 17.62 | -0.95 | -5.12% | 18.10 | 18.335 | 17.36 | 14,868,100 |
| Dec 10 2020 | 18.57 | -0.35 | -1.85% | 17.95 | 18.59 | 17.75 | 10,569,176 |
| Dec 09 2020 | 18.92 | 0.00 | 0.0% | 18.92 | 18.92 | 18.92 | 0 |
| Dec 08 2020 | 18.92 | 0.48 | 2.6% | 18.70 | 19.38 | 18.58 | 14,580,203 |
