NKLA

Nikola Historical Data

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


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.