NKLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2020 | 22.54 | -0.18 | -0.79% | 23.00 | 23.05 | 21.95 | 6,917,844 |
| Oct 22 2020 | 22.72 | 0.48 | 2.16% | 22.36 | 22.86 | 21.70 | 10,540,146 |
| Oct 21 2020 | 22.24 | 1.52 | 7.34% | 22.44 | 23.35 | 21.10 | 30,942,884 |
| Oct 20 2020 | 20.72 | 0.26 | 1.27% | 20.6004 | 21.00 | 19.88 | 10,091,795 |
| Oct 19 2020 | 20.46 | 0.91 | 4.68% | 20.14 | 21.78 | 20.10 | 25,154,049 |
| Oct 16 2020 | 19.545 | -3.76 | -16.12% | 22.97 | 23.1799 | 19.50 | 37,920,921 |
| Oct 15 2020 | 23.30 | -0.81 | -3.36% | 23.43 | 23.50 | 22.72 | 8,747,216 |
| Oct 14 2020 | 24.11 | -0.12 | -0.5% | 24.37 | 24.69 | 23.74 | 8,548,177 |
| Oct 13 2020 | 24.23 | 0.08 | 0.33% | 23.72 | 25.177 | 23.70 | 12,980,636 |
| Oct 12 2020 | 24.15 | -0.51 | -2.07% | 24.73 | 24.79 | 23.70 | 11,693,729 |
| Oct 09 2020 | 24.66 | -0.34 | -1.36% | 25.01 | 25.2199 | 24.01 | 14,608,348 |
| Oct 08 2020 | 25.00 | -0.71 | -2.76% | 26.19 | 27.30 | 24.22 | 24,530,338 |
| Oct 07 2020 | 25.71 | 0.00 | +0.00% | 23.71 | 25.72 | 23.70 | 0 |
| Oct 07 2020 | 25.71 | 2.17 | 9.22% | 23.71 | 25.72 | 23.70 | 22,421,329 |
| Oct 06 2020 | 23.54 | -0.27 | -1.14% | 24.30 | 24.57 | 23.08 | 22,507,349 |
| Oct 05 2020 | 23.8111 | -0.44 | -1.81% | 24.52 | 25.50 | 22.77 | 37,745,836 |
| Oct 02 2020 | 24.25 | 0.14 | 0.58% | 22.27 | 26.30 | 22.09 | 64,304,190 |
| Oct 01 2020 | 24.11 | 3.63 | 17.72% | 22.00 | 27.00 | 21.78 | 137,841,346 |
| Sep 30 2020 | 20.48 | 2.60 | 14.54% | 18.26 | 21.67 | 17.93 | 92,118,867 |
| Sep 29 2020 | 17.88 | -1.42 | -7.36% | 18.69 | 18.7899 | 17.5109 | 29,977,642 |
| Sep 28 2020 | 19.30 | -0.16 | -0.82% | 19.58 | 20.15 | 17.88 | 23,794,223 |
| Sep 25 2020 | 19.46 | 0.36 | 1.88% | 19.52 | 20.98 | 18.82 | 24,444,153 |
| Sep 24 2020 | 19.10 | -2.05 | -9.69% | 18.10 | 20.69 | 16.15 | 51,432,201 |
| Sep 23 2020 | 21.15 | -7.36 | -25.82% | 28.12 | 28.7898 | 20.61 | 47,101,212 |
| Sep 22 2020 | 28.51 | 0.93 | 3.37% | 27.04 | 29.48 | 26.67 | 30,147,590 |
| Sep 21 2020 | 27.58 | -6.42 | -18.88% | 24.98 | 29.60 | 24.05 | 85,786,443 |
| Sep 18 2020 | 34.00 | 0.30 | 0.89% | 34.08 | 34.62 | 32.77 | 21,358,778 |
| Sep 17 2020 | 33.70 | 0.43 | 1.29% | 32.64 | 34.86 | 32.52 | 24,339,327 |
| Sep 16 2020 | 33.27 | 0.37 | 1.12% | 30.40 | 34.92 | 30.03 | 46,481,327 |
| Sep 15 2020 | 32.90 | -2.80 | -7.84% | 32.99 | 34.65 | 32.06 | 49,772,648 |
| Sep 14 2020 | 35.70 | 3.65 | 11.39% | 30.51 | 36.90 | 26.98 | 106,481,233 |
| Sep 11 2020 | 32.05 | -5.40 | -14.42% | 35.51 | 38.48 | 30.79 | 97,987,734 |
| Sep 10 2020 | 37.45 | -4.88 | -11.53% | 38.85 | 44.32 | 36.75 | 65,516,077 |
| Sep 09 2020 | 42.33 | -7.48 | -15.02% | 49.93 | 53.50 | 42.31 | 50,939,143 |
| Sep 08 2020 | 49.81 | 14.25 | 40.07% | 46.00 | 54.56 | 42.45 | 133,153,537 |
| Sep 07 2020 | 35.56 | 0.00 | +0.00% | 36.56 | 37.75 | 32.80 | 0 |
| Sep 04 2020 | 35.56 | -0.68 | -1.88% | 36.56 | 37.75 | 32.80 | 8,525,738 |
| Sep 03 2020 | 36.2398 | -3.18 | -8.07% | 39.00 | 39.33 | 35.55 | 10,279,711 |
| Sep 02 2020 | 39.42 | -1.58 | -3.85% | 40.50 | 41.57 | 38.2101 | 8,636,723 |
| Sep 01 2020 | 41.00 | 0.19 | 0.47% | 40.29 | 41.4652 | 39.12 | 8,102,414 |
| Aug 31 2020 | 40.81 | -0.51 | -1.23% | 40.99 | 43.28 | 40.27 | 11,283,710 |
| Aug 28 2020 | 41.32 | 2.01 | 5.11% | 38.80 | 41.93 | 38.58 | 13,442,690 |
| Aug 27 2020 | 39.31 | 0.49 | 1.26% | 38.50 | 39.85 | 37.22 | 8,275,507 |
| Aug 26 2020 | 38.82 | -0.36 | -0.92% | 39.96 | 41.55 | 38.05 | 6,820,523 |
| Aug 25 2020 | 39.18 | 0.49 | 1.27% | 38.73 | 39.97 | 38.11 | 5,444,168 |
| Aug 24 2020 | 38.69 | -0.51 | -1.3% | 40.53 | 41.39 | 37.00 | 10,181,061 |
| Aug 21 2020 | 39.20 | -1.73 | -4.23% | 40.78 | 41.65 | 39.03 | 8,736,514 |
| Aug 20 2020 | 40.9298 | -1.60 | -3.76% | 41.65 | 42.53 | 40.20 | 7,594,862 |
| Aug 19 2020 | 42.53 | 0.77 | 1.84% | 41.71 | 44.60 | 41.26 | 9,982,165 |
| Aug 18 2020 | 41.76 | -1.74 | -4.0% | 43.85 | 44.98 | 41.05 | 9,252,522 |
| Aug 17 2020 | 43.50 | -2.48 | -5.39% | 46.18 | 46.6489 | 41.8401 | 13,566,823 |
| Aug 14 2020 | 45.98 | -0.02 | -0.04% | 47.00 | 47.50 | 44.36 | 12,444,224 |
| Aug 13 2020 | 46.00 | 3.15 | 7.35% | 43.55 | 47.45 | 43.3597 | 23,687,421 |
| Aug 12 2020 | 42.85 | 1.73 | 4.21% | 42.02 | 43.64 | 41.4108 | 10,723,778 |
| Aug 11 2020 | 41.12 | -3.68 | -8.21% | 43.50 | 44.30 | 40.60 | 21,254,569 |
| Aug 10 2020 | 44.80 | 8.06 | 21.94% | 41.56 | 45.70 | 36.45 | 57,958,318 |
| Aug 07 2020 | 36.74 | 0.54 | 1.49% | 36.25 | 37.67 | 35.01 | 11,481,820 |
| Aug 06 2020 | 36.20 | 1.17 | 3.34% | 34.99 | 38.01 | 34.75 | 18,717,577 |
| Aug 05 2020 | 35.03 | -3.97 | -10.18% | 32.79 | 36.24 | 32.15 | 32,210,375 |
| Aug 04 2020 | 39.00 | 2.68 | 7.38% | 38.75 | 39.81 | 35.60 | 51,673,478 |
| Aug 03 2020 | 36.32 | 6.27 | 20.87% | 31.80 | 36.68 | 30.01 | 25,241,345 |
| Jul 31 2020 | 30.0499 | 0.98 | 3.37% | 29.68 | 31.80 | 29.22 | 10,885,406 |
| Jul 30 2020 | 29.07 | -2.14 | -6.86% | 30.20 | 31.18 | 29.00 | 14,597,352 |
| Jul 29 2020 | 31.21 | -1.54 | -4.7% | 32.32 | 33.40 | 30.2807 | 12,261,767 |
| Jul 28 2020 | 32.75 | -0.36 | -1.09% | 33.99 | 34.10 | 31.71 | 10,872,604 |
| Jul 27 2020 | 33.11 | 3.28 | 11.0% | 31.60 | 35.00 | 31.04 | 29,696,221 |
