NKLA

Nikola Historical Data

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


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.