Nikola Corp (8NI0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 0.8248 | -0.0566 | -6.42 | 0.874 | 0.8962 | 0.7927 | 139534 |
| 1737754020 | 0.8814 | 0.0643 | 7.87 | 0.8199999 | 0.9368 | 0.8001 | 482165 |
| 1737667620 | 0.8171 | -0.3219 | -28.26 | 1.1352 | 1.1442 | 0.7298 | 517953 |
| 1737581220 | 1.139 | -0.04 | -3.18 | 1.1912 | 1.21 | 1.1002 | 171835 |
| 1737494820 | 1.1763999 | -0.08 | -6.28 | 1.2552 | 1.2922 | 1.1499999 | 74502 |
| 1737408420 | 1.2552 | -0.06 | -4.23 | 1.3098 | 1.3226 | 1.2509999 | 46833 |
| 1737149220 | 1.3106 | 0.15 | 13.04 | 1.1763999 | 1.3597999 | 1.1763999 | 172478 |
| 1737062820 | 1.1594 | -0.02 | -1.75 | 1.2198 | 1.2438 | 1.1594 | 71612 |
| 1736976420 | 1.18 | 0.1 | 9.00 | 1.0942 | 1.2702 | 1.0802 | 133932 |
| 1736890020 | 1.0826 | -0.04 | -3.49 | 1.1166 | 1.1741999 | 1.0702 | 101197 |
| 1736803620 | 1.1217999 | -0.04 | -3.29 | 1.1599999 | 1.1736 | 1.0502 | 144317 |
| 1736544420 | 1.1599999 | -0.06 | -4.65 | 1.2192 | 1.2694 | 1.1599999 | 171930 |
| 1736458020 | 1.2165999 | 0.03 | 2.32 | 1.2022 | 1.2358 | 1.1881999 | 89265 |
| 1736371620 | 1.189 | -0.19 | -13.84 | 1.36 | 1.3856 | 1.1701999 | 169578 |
| 1736285220 | 1.3799999 | -0.15 | -9.80 | 1.5784 | 1.6298 | 1.3799999 | 322508 |
| 1736198820 | 1.53 | -0.01 | -0.70 | 1.5698 | 1.7998 | 1.4802 | 697366 |
| 1735939620 | 1.5408 | 0.3 | 24.14 | 1.2684 | 1.6196 | 1.227 | 551345 |
| 1735853220 | 1.2412 | 0.13 | 12.14 | 1.1518 | 1.3498 | 1.1272 | 400836 |
| 1735594020 | 1.1068 | 0.01 | 0.84 | 1.1075999 | 1.1456 | 1.0758 | 77184 |
| 1735334820 | 1.0975999 | 0.01 | 0.59 | 1.1397999 | 1.1564 | 1.06 | 129493 |
| 1734989220 | 1.0912 | -0.01 | -0.56 | 1.1186 | 1.1564 | 1.0802 | 63576 |
| 1734730020 | 1.0974 | -0.04 | -3.23 | 1.1339999 | 1.1659999 | 1.0702 | 96676 |
| 1734643620 | 1.1339999 | -0.08 | -6.42 | 1.2085999 | 1.2802 | 1.1134 | 101881 |
| 1734557220 | 1.2118 | 0.04 | 3.59 | 1.1698 | 1.4782 | 1.1499999 | 201672 |
| 1734470820 | 1.1698 | 0.03 | 2.61 | 1.1377999 | 1.2098 | 1.0622 | 235372 |
| 1734384420 | 1.1399999 | -0.24 | -17.57 | 1.3498 | 1.35 | 1.1174 | 238498 |
| 1734125220 | 1.383 | -0.08 | -5.34 | 1.4774 | 1.5228 | 1.332 | 97484 |
| 1734038820 | 1.461 | -0.05 | -3.49 | 1.5388 | 1.6618 | 1.2986 | 122039 |
| 1733952420 | 1.5138 | 0.05 | 3.60 | 1.5218 | 1.5398 | 1.4202 | 84245 |
| 1733866020 | 1.4612 | 0.01 | 0.65 | 1.4594 | 1.5331999 | 1.3902 | 174278 |
| 1733779620 | 1.4518 | -0.1 | -6.60 | 1.5152 | 1.6154 | 1.3799999 | 228677 |
| 1733520420 | 1.5544 | -0.04 | -2.20 | 1.6414 | 1.676 | 1.5182 | 71967 |
| 1733434020 | 1.5894 | -0.05 | -3.33 | 1.6372 | 1.8434 | 1.5894 | 107308 |
| 1733347620 | 1.6442 | 0.02 | 1.51 | 1.627 | 1.6854 | 1.5772 | 52933 |
| 1733261220 | 1.6197999 | -0.17 | -9.57 | 1.7794 | 1.7898 | 1.5552 | 94421 |
| 1733174820 | 1.7912 | -0.09 | -4.75 | 1.9298 | 1.9362 | 1.7302 | 104286 |
| 1732915620 | 1.8806 | 0.03 | 1.64 | 1.8552 | 1.9098 | 1.8162 | 36051 |
| 1732829220 | 1.8502 | -0.01 | -0.30 | 1.8502 | 1.8964 | 1.8502 | 15562 |
| 1732742820 | 1.8558 | 0.02 | 0.85 | 1.8798 | 1.9154 | 1.7732 | 27648 |
| 1732656420 | 1.8402 | -0.18 | -8.88 | 2.0205 | 2.035 | 1.8402 | 133647 |
| 1732570020 | 2.0194999 | 0.07 | 3.50 | 1.9402 | 2.14 | 1.917 | 107225 |
| 1732310820 | 1.9512 | 0 | 0.17 | 1.925 | 1.9894 | 1.8902 | 40425 |
| 1732224420 | 1.9478 | 0.18 | 10.43 | 1.8382 | 1.9678 | 1.7402 | 62610 |
| 1732138020 | 1.7638 | -0.09 | -4.73 | 1.88 | 1.98 | 1.7638 | 103002 |
| 1732051620 | 1.8514 | -0.09 | -4.47 | 1.8996 | 1.97 | 1.7738 | 88634 |
| 1731965220 | 1.938 | -0.3 | -13.31 | 2.24 | 2.2895 | 1.8164 | 145371 |
| 1731705960 | 2.2355 | -0.06 | -2.49 | 2.2905 | 2.44 | 2.2005 | 113321 |
| 1731619560 | 2.2925 | -0.67 | -22.60 | 2.9754999 | 3.0585 | 2.0935 | 210642 |
| 1731533160 | 2.962 | 0.04 | 1.44 | 2.9009999 | 3.0695 | 2.9009999 | 27770 |
| 1731446820 | 2.92 | -0.14 | -4.56 | 3.0125 | 3.1015 | 2.8445 | 32137 |
| 1731360420 | 3.0595 | 0.21 | 7.43 | 2.8745 | 3.166 | 2.7705 | 50338 |
| 1731101220 | 2.848 | -0.04 | -1.45 | 2.9165 | 2.97 | 2.7805 | 29993 |
| 1731014760 | 2.89 | -0.01 | -0.17 | 2.8935 | 3.053 | 2.8304999 | 30427 |
| 1730928360 | 2.895 | -0.06 | -2.13 | 3.0675 | 3.179 | 2.739 | 51977 |
| 1730841960 | 2.958 | -0.09 | -2.89 | 3.074 | 3.18 | 2.9205 | 42915 |
| 1730755560 | 3.046 | -0.39 | -11.41 | 3.4735 | 3.576 | 2.957 | 132751 |
| 1730496360 | 3.4385 | -0.23 | -6.21 | 3.6005 | 3.759 | 3.4325 | 48234 |
| 1730409960 | 3.666 | -0.28 | -6.98 | 3.976 | 4.2085 | 3.5235 | 112342 |
| 1730323560 | 3.941 | -0.11 | -2.66 | 4.0705 | 4.245 | 3.87 | 48105 |
| 1730237160 | 4.0485 | -0.85 | -17.38 | 4.9269999 | 5.383 | 3.9695 | 254548 |
| 1730150760 | 4.9 | 0.78 | 18.93 | 4.057 | 5.0039999 | 4.057 | 79766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
