Nikola Corp (NKLA) Historical Stock Data
1.18 ↑0.01 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKLA is down -2.72% a day on average. There have been 12 days where Nikola Corp closed green and 18 days where NKLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.12 | 1.23 | 14.26M |
| 2024-12-19 | 1.30 | 1.17 | ↓$0.13 (-10.00%) | 1.17 | 1.32 | 9.97M |
| 2024-12-18 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.19 | 1.55 | 20.29M |
| 2024-12-17 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.15 | 1.27 | 6.97M |
| 2024-12-16 | 1.39 | 1.18 | ↓$0.21 (-15.11%) | 1.16 | 1.39 | 16.85M |
| 2024-12-13 | 1.54 | 1.43 | ↓$0.11 (-7.14%) | 1.42 | 1.58 | 12.10M |
| 2024-12-12 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.32 | 1.75 | 17.51M |
| 2024-12-11 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.50 | 1.64 | 4.04M |
| 2024-12-10 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.46 | 1.63 | 7.86M |
| 2024-12-09 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.40 | 1.62 | 17.06M |
| 2024-12-06 | 1.71 | 1.61 | ↓$0.10 (-5.57%) | 1.60 | 1.80 | 12.69M |
| 2024-12-05 | 1.80 | 1.65 | ↓$0.15 (-8.33%) | 1.65 | 1.94 | 9.37M |
| 2024-12-04 | 1.68 | 1.76 | ↑$0.08 (4.76%) | 1.65 | 1.76 | 6.64M |
| 2024-12-03 | 1.80 | 1.67 | ↓$0.13 (-7.22%) | 1.64 | 1.82 | 12.96M |
| 2024-12-02 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.81 | 2.04 | 11.62M |
| 2024-11-29 | 1.98 | 2.01 | ↑$0.03 (1.77%) | 1.92 | 2.02 | 5.15M |
| 2024-11-27 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.89 | 2.03 | 5.99M |
| 2024-11-26 | 2.08 | 1.95 | ↓$0.13 (-6.25%) | 1.91 | 2.09 | 7.13M |
| 2024-11-25 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 1.96 | 2.23 | 11.23M |
| 2024-11-22 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 1.95 | 2.07 | 5.67M |
| 2024-11-21 | 1.90 | 2.03 | ↑$0.13 (6.84%) | 1.83 | 2.04 | 6.33M |
| 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 |
Create an account or log in to view more rows.
$NKLA gonna come down hard today
$NKLA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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