NKLA

Nikola Historical Data

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


Your Recent History
NASDAQ
NKLA
Nikola
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.