NKLA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 0.6031 | -0.0407 | -6.32% | 0.6559 | 0.65595 | 0.6002 | 75,394,294 |
Mar 15 2024 | 0.6438 | 0.0438 | 7.30% | 0.61 | 0.6474 | 0.605 | 84,099,122 |
Mar 14 2024 | 0.60 | -0.0383 | -6.00% | 0.6413 | 0.6429 | 0.582 | 95,711,151 |
Mar 13 2024 | 0.6383 | -0.0247 | -3.73% | 0.6677 | 0.6866 | 0.6322 | 69,170,427 |
Mar 12 2024 | 0.663 | 0.0009 | 0.14% | 0.6783 | 0.68 | 0.6435 | 82,873,868 |
Mar 11 2024 | 0.6621 | -0.0079 | -1.18% | 0.6735 | 0.6998 | 0.6615 | 78,971,697 |
Mar 08 2024 | 0.67 | -0.0165 | -2.40% | 0.701 | 0.715 | 0.67 | 81,669,309 |
Mar 07 2024 | 0.6865 | -0.0165 | -2.35% | 0.7029 | 0.7084 | 0.677 | 68,178,211 |
Mar 06 2024 | 0.703 | 0.0273 | 4.04% | 0.6885 | 0.7249 | 0.6841 | 82,893,380 |
Mar 05 2024 | 0.6757 | -0.0205 | -2.94% | 0.6956 | 0.6981 | 0.66 | 73,565,089 |
Mar 04 2024 | 0.6962 | -0.0357 | -4.88% | 0.7386 | 0.7418 | 0.682 | 100,851,991 |
Mar 01 2024 | 0.7319 | -0.0123 | -1.65% | 0.7424 | 0.7556 | 0.7271 | 66,306,164 |
Feb 29 2024 | 0.7442 | -0.0242 | -3.15% | 0.7756 | 0.789 | 0.733815 | 100,944,447 |
Feb 28 2024 | 0.7684 | 0.0126 | 1.67% | 0.745 | 0.79 | 0.725 | 121,327,777 |
Feb 27 2024 | 0.7558 | 0.033 | 4.57% | 0.73 | 0.762 | 0.705 | 110,865,669 |
Feb 26 2024 | 0.7228 | -0.0415 | -5.43% | 0.7605 | 0.7842 | 0.7108 | 89,313,609 |
Feb 23 2024 | 0.7643 | 0.0625 | 8.91% | 0.6967 | 0.76539 | 0.662 | 134,160,115 |
Feb 22 2024 | 0.7018 | -0.0009 | -0.13% | 0.7188 | 0.7224 | 0.6802 | 73,620,924 |
Feb 21 2024 | 0.7027 | -0.0028 | -0.40% | 0.7118 | 0.715 | 0.6806 | 76,311,708 |
Feb 20 2024 | 0.7055 | -0.0344 | -4.65% | 0.7709 | 0.845 | 0.68 | 174,175,204 |
Feb 16 2024 | 0.7399 | -0.0101 | -1.35% | 0.7525 | 0.7564 | 0.7251 | 61,935,118 |
Feb 15 2024 | 0.75 | 0.0413 | 5.83% | 0.7005 | 0.7612 | 0.6926 | 96,086,920 |
Feb 14 2024 | 0.7087 | 0.0252 | 3.69% | 0.69 | 0.714 | 0.6781 | 65,190,512 |
Feb 13 2024 | 0.6835 | -0.0533 | -7.23% | 0.7172 | 0.715 | 0.6801 | 58,233,093 |
Feb 12 2024 | 0.7368 | 0.0168 | 2.33% | 0.72 | 0.7539 | 0.7044 | 73,522,909 |
Feb 09 2024 | 0.72 | 0.0113 | 1.59% | 0.7153 | 0.733 | 0.694 | 67,584,884 |
Feb 08 2024 | 0.7087 | 0.0227 | 3.31% | 0.685 | 0.7296 | 0.685 | 66,308,819 |
Feb 07 2024 | 0.686 | -0.0309 | -4.31% | 0.72 | 0.7243 | 0.673 | 58,940,809 |
Feb 06 2024 | 0.7169 | 0.0384 | 5.66% | 0.6815 | 0.7244 | 0.6793 | 67,442,739 |
Feb 05 2024 | 0.6785 | -0.0496 | -6.81% | 0.723 | 0.7234 | 0.662 | 81,138,800 |
Feb 02 2024 | 0.7281 | -0.0017 | -0.23% | 0.7277 | 0.7389 | 0.6897 | 64,142,816 |
Feb 01 2024 | 0.7298 | -0.0175 | -2.34% | 0.773 | 0.783 | 0.7005 | 87,147,285 |
Jan 31 2024 | 0.7473 | 0.0039 | 0.52% | 0.745 | 0.7988 | 0.7345 | 99,447,067 |
Jan 30 2024 | 0.7434 | -0.0518 | -6.51% | 0.7825 | 0.7872 | 0.7382 | 64,526,270 |
Jan 29 2024 | 0.7952 | 0.0876 | 12.38% | 0.7226 | 0.7952 | 0.695 | 117,369,191 |
Jan 26 2024 | 0.7076 | 0.007 | 1.00% | 0.6921 | 0.745 | 0.692 | 84,184,819 |
Jan 25 2024 | 0.7006 | 0.0078 | 1.13% | 0.7126 | 0.725499 | 0.6805 | 66,812,098 |
Jan 24 2024 | 0.6928 | 0.0427 | 6.57% | 0.675 | 0.7292 | 0.67509 | 120,872,595 |
Jan 23 2024 | 0.6501 | -0.0016 | -0.25% | 0.6713 | 0.692 | 0.6299 | 66,110,808 |
Jan 22 2024 | 0.6517 | -0.0004 | -0.06% | 0.6405 | 0.68799 | 0.6316 | 75,792,628 |
Jan 19 2024 | 0.6521 | 0.0303 | 4.87% | 0.6218 | 0.67 | 0.6028 | 82,203,325 |
Jan 18 2024 | 0.6218 | -0.0114 | -1.80% | 0.6551 | 0.67 | 0.5825 | 101,897,413 |
Jan 17 2024 | 0.6332 | -0.0049 | -0.77% | 0.6298 | 0.6357 | 0.6034 | 56,320,029 |
Jan 16 2024 | 0.6381 | -0.0619 | -8.84% | 0.7071 | 0.7108 | 0.631 | 131,979,917 |
Jan 12 2024 | 0.70 | -0.0357 | -4.85% | 0.7399 | 0.7549 | 0.70 | 105,239,784 |
Jan 11 2024 | 0.7357 | -0.0413 | -5.32% | 0.7733 | 0.7733 | 0.73 | 107,553,467 |
Jan 10 2024 | 0.777 | 0.0175 | 2.30% | 0.761 | 0.78 | 0.7554 | 82,507,203 |
Jan 09 2024 | 0.7595 | -0.0534 | -6.57% | 0.7962 | 0.80 | 0.753 | 113,065,713 |
Jan 08 2024 | 0.8129 | 0.0409 | 5.30% | 0.7881 | 0.82 | 0.7429 | 83,099,189 |
Jan 05 2024 | 0.772 | -0.0235 | -2.95% | 0.8038 | 0.8163 | 0.7603 | 78,713,754 |
Jan 04 2024 | 0.7955 | 0.0553 | 7.47% | 0.7998 | 0.8561 | 0.7702 | 149,614,201 |
Jan 03 2024 | 0.7402 | -0.0928 | -11.14% | 0.8243 | 0.8375 | 0.7324 | 196,095,245 |
Jan 02 2024 | 0.833 | -0.0418 | -4.78% | 0.8752 | 0.9051 | 0.8022 | 117,948,556 |
Dec 29 2023 | 0.8748 | -0.0122 | -1.38% | 0.89 | 0.906 | 0.8532 | 85,142,134 |
Dec 28 2023 | 0.887 | -0.0051 | -0.57% | 0.90 | 0.9196 | 0.8721 | 90,194,838 |
Dec 27 2023 | 0.8921 | 0.0048 | 0.54% | 0.8974 | 0.96 | 0.87 | 112,767,129 |
Dec 26 2023 | 0.8873 | 0.0016 | 0.18% | 0.9009 | 0.9186 | 0.867 | 95,786,142 |
Dec 22 2023 | 0.8857 | 0.0557 | 6.71% | 0.8371 | 0.93 | 0.825 | 145,624,771 |
Dec 21 2023 | 0.83 | -0.023 | -2.70% | 0.90 | 0.90 | 0.8151 | 117,437,178 |
Dec 20 2023 | 0.853 | -0.0766 | -8.24% | 0.95 | 1.00 | 0.8439 | 193,040,408 |