Nikola Corp (NKLA) Historical Stock Data
1.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKLA is down -2.40% a day on average. There have been 9 days where Nikola Corp closed green and 21 days where NKLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.88 | 2.07 | 5.50M |
| 2024-11-19 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.90 | 2.08 | 5.99M |
| 2024-11-18 | 2.30 | 2.02 | ↓$0.28 (-12.17%) | 1.92 | 2.30 | 13.33M |
| 2024-11-15 | 2.52 | 2.34 | ↓$0.18 (-7.14%) | 2.32 | 2.57 | 8.53M |
| 2024-11-14 | 3.12 | 2.41 | ↓$0.71 (-22.76%) | 2.16 | 3.17 | 19.40M |
| 2024-11-13 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.09 | 3.26 | 2.91M |
| 2024-11-12 | 3.23 | 3.11 | ↓$0.12 (-3.72%) | 3.03 | 3.24 | 2.51M |
| 2024-11-11 | 3.01 | 3.25 | ↑$0.24 (7.97%) | 2.96 | 3.35 | 4.68M |
| 2024-11-08 | 3.10 | 3.02 | ↓$0.08 (-2.58%) | 2.98 | 3.14 | 2.92M |
| 2024-11-07 | 3.17 | 3.08 | ↓$0.09 (-2.84%) | 3.07 | 3.35 | 3.79M |
| 2024-11-06 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 2.91 | 3.25 | 4.81M |
| 2024-11-05 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.19 | 3.35 | 3.83M |
| 2024-11-04 | 3.75 | 3.29 | ↓$0.46 (-12.27%) | 3.24 | 3.76 | 10.02M |
| 2024-11-01 | 3.94 | 3.76 | ↓$0.19 (-4.70%) | 3.75 | 3.94 | 4.60M |
| 2024-10-31 | 4.16 | 3.93 | ↓$0.23 (-5.53%) | 3.80 | 4.26 | 6.39M |
| 2024-10-30 | 4.42 | 4.23 | ↓$0.19 (-4.30%) | 4.17 | 4.43 | 5M |
| 2024-10-29 | 5.31 | 4.38 | ↓$0.93 (-17.51%) | 4.26 | 5.54 | 10.16M |
| 2024-10-28 | 4.50 | 5.31 | ↑$0.81 (18.00%) | 4.43 | 5.49 | 10.78M |
| 2024-10-25 | 4.17 | 4.42 | ↑$0.25 (6.00%) | 4.17 | 4.50 | 3.64M |
| 2024-10-24 | 4.02 | 4.22 | ↑$0.20 (4.98%) | 4.01 | 4.29 | 2.60M |
| 2024-10-23 | 4.19 | 3.97 | ↓$0.22 (-5.25%) | 3.92 | 4.22 | 3.36M |
| 2024-10-22 | 4.05 | 4.27 | ↑$0.22 (5.43%) | 4.02 | 4.36 | 4.93M |
| 2024-10-21 | 3.82 | 4.04 | ↑$0.22 (5.76%) | 3.80 | 4.06 | 4.09M |
| 2024-10-18 | 3.87 | 3.82 | ↓$0.05 (-1.29%) | 3.72 | 3.88 | 3.79M |
| 2024-10-17 | 4.11 | 3.84 | ↓$0.27 (-6.57%) | 3.81 | 4.15 | 4.92M |
| 2024-10-16 | 4.26 | 4.16 | ↓$0.10 (-2.35%) | 4.12 | 4.34 | 3.02M |
| 2024-10-15 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.18 | 4.32 | 1.58M |
| 2024-10-14 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.15 | 4.30 | 1.65M |
| 2024-10-11 | 4.32 | 4.30 | ↓$0.02 (-0.46%) | 4.29 | 4.54 | 2.55M |
| 2024-10-10 | 4.47 | 4.35 | ↓$0.12 (-2.68%) | 4.32 | 4.48 | 1.78M |
Create an account or log in to view more rows.
$NKLA Holding.
$NKLA nice
$NKLA is going to have a run next month
$NKLA Price target here?
$NKLA ready to explode
$NKLA has just been halted from trading.
$NKLA Good night bears!
$NKLA Not another do nothing day
$NKLA the best advice has been no stop losses. Would have cost a fortune!!!
$NKLA let’s buy NOW!!!