Dark

NKLA
Nikola Corporation Common Stock
stock NASDAQ

Inactive

Feb 25, 2025

0.1830USD-28.738%(-0.0738)37,074,204

Pre-market

0.00USD-100.000%(-0.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-25	0.2300	0.250000	0.1750	0.1830	-28.738%	37,074,204	0.000%
2025-02-24	0.3131	0.315100	0.2300	0.2568	-32.421%	47,051,037	-28.738%
2025-02-21	0.4420	0.490000	0.3800	0.3800	-13.656%	32,082,687	-51.842%
2025-02-20	0.4103	0.532000	0.4000	0.4401	-5.598%	37,398,284	-58.419%
2025-02-19	0.3606	0.510000	0.3500	0.4662	-39.130%	110,504,024	-60.746%
2025-02-18	0.5771	0.873990	0.5750	0.7659	+41.440%	80,432,496	-76.107%
2025-02-14	0.6275	0.640000	0.5391	0.5415	-10.303%	15,096,679	-66.205%
2025-02-13	0.6900	0.692000	0.5749	0.6037	-12.798%	15,884,515	-69.687%
2025-02-12	0.6566	0.750100	0.6400	0.6923	+3.809%	28,223,135	-73.566%
2025-02-11	0.4889	0.700000	0.4512	0.6669	+33.008%	70,392,701	-72.560%
2025-02-10	0.4719	0.525100	0.4580	0.5014	+13.157%	31,626,778	-63.502%
2025-02-07	0.4623	0.545000	0.4300	0.4431	-41.116%	52,437,334	-58.700%
2025-02-06	0.7946	0.818800	0.7500	0.7525	-4.408%	11,631,714	-75.681%
2025-02-05	0.7700	0.858099	0.7700	0.7872	-0.719%	7,744,386	-76.753%
2025-02-04	0.7292	0.810000	0.7292	0.7929	+10.110%	13,887,755	-76.920%
2025-02-03	0.7510	0.751000	0.7100	0.7201	-8.860%	7,717,433	-74.587%
2025-01-31	0.8200	0.820000	0.7700	0.7901	-2.324%	7,082,172	-76.838%
2025-01-30	0.7620	0.869000	0.7500	0.8089	+5.107%	12,497,059	-77.377%
2025-01-29	0.8084	0.829700	0.7600	0.7696	-8.096%	12,138,045	-76.221%
2025-01-28	0.8730	0.894000	0.8111	0.8374	-5.186%	12,025,175	-78.147%
2025-01-27	0.8501	0.950000	0.8501	0.8832	-3.264%	13,415,029	-79.280%
2025-01-24	0.8472	0.980000	0.8457	0.9130	+8.047%	41,176,951	-79.956%
2025-01-23	1.1700	1.170000	0.7600	0.8450	-27.778%	63,475,663	-78.343%
2025-01-22	1.2200	1.229900	1.1500	1.1700	-3.704%	9,471,284	-84.359%
2025-01-21	1.3150	1.350000	1.2000	1.2150	-9.328%	9,145,269	-84.938%
2025-01-17	1.2300	1.400000	1.2200	1.3400	+10.744%	21,767,298	-86.343%
2025-01-16	1.2400	1.280000	1.1950	1.2100	-1.626%	6,454,030	-84.876%
2025-01-15	1.1500	1.300000	1.1350	1.2300	+9.821%	11,363,805	-85.122%
2025-01-14	1.1800	1.218200	1.0900	1.1200	-1.754%	7,184,967	-83.661%
2025-01-13	1.1500	1.160000	1.0700	1.1400	-3.390%	11,022,402	-83.947%
2025-01-10	1.2400	1.290000	1.1700	1.1800	-3.279%	10,494,645	-84.492%
2025-01-08	1.3700	1.390000	1.2100	1.2200	-14.085%	15,694,775	-85.000%
2025-01-07	1.6000	1.685000	1.4100	1.4200	-11.250%	16,699,354	-87.113%
2025-01-06	1.7700	1.790000	1.5300	1.6000	0.000%	28,068,468	-88.563%
2025-01-03	1.3700	1.670000	1.2500	1.6000	+24.031%	41,313,618	-88.563%
2025-01-02	1.2500	1.390000	1.1900	1.2900	+8.403%	23,541,383	-85.814%
2024-12-31	1.1300	1.435000	1.1100	1.1900	+7.207%	27,368,304	-84.622%
2024-12-30	1.1300	1.149800	1.0800	1.1100	-3.478%	6,731,487	-83.514%
2024-12-27	1.1200	1.219700	1.0800	1.1500	+0.877%	10,292,285	-84.087%
2024-12-26	1.1400	1.155000	1.0900	1.1400	-0.870%	13,495,654	-83.947%
2024-12-24	1.1500	1.180000	1.1200	1.1500	-0.862%	2,701,914	-84.087%
2024-12-23	1.1700	1.200000	1.1200	1.1600	-1.695%	6,795,469	-84.224%
2024-12-20	1.1600	1.225000	1.1200	1.1800	+0.855%	14,523,347	-84.492%
2024-12-19	1.3100	1.318500	1.1600	1.1700	-6.400%	10,067,297	-84.359%
2024-12-18	1.2200	1.545000	1.1900	1.2500	+3.306%	20,628,570	-85.360%
2024-12-17	1.1700	1.270000	1.1500	1.2100	+2.542%	7,007,395	-84.876%
2024-12-16	1.3900	1.410000	1.1600	1.1800	-17.483%	17,477,609	-84.492%
2024-12-13	1.5400	1.580000	1.4200	1.4300	-8.917%	12,276,217	-87.203%
2024-12-12	1.6000	1.750000	1.3200	1.5700	-1.258%	17,572,837	-88.344%
2024-12-11	1.5600	1.640000	1.5000	1.5900	+1.274%	4,080,008	-88.491%
2024-12-10	1.5200	1.629400	1.4600	1.5700	+3.974%	7,937,745	-88.344%
2024-12-09	1.5200	1.620000	1.4000	1.5100	-6.211%	15,316,075	-87.881%
2024-12-06	1.7100	1.800000	1.6000	1.6100	-2.424%	12,776,586	-88.634%
2024-12-05	1.8000	1.940000	1.6500	1.6500	-6.250%	9,451,178	-88.909%
2024-12-04	1.6900	1.760000	1.6500	1.7600	+5.389%	6,260,526	-89.602%
2024-12-03	1.8000	1.820000	1.6400	1.6700	-9.239%	13,126,868	-89.042%
2024-12-02	2.0000	2.035000	1.8100	1.8400	-8.458%	11,664,422	-90.054%
2024-11-29	1.9800	2.020000	1.9200	2.0100	+2.551%	5,206,220	-90.896%
2024-11-27	1.9500	2.030000	1.8900	1.9600	+0.513%	5,992,528	-90.663%
2024-11-26	2.0900	2.090000	1.9100	1.9500	-7.143%	7,162,796	-90.615%
2024-11-25	2.0300	2.235000	1.9600	2.1000	+3.960%	11,260,748	-91.286%
2024-11-22	2.0300	2.069300	1.9500	2.0200	-0.493%	5,725,530	-90.941%
2024-11-21	1.9200	2.040000	1.8300	2.0300	+6.283%	6,427,381	-90.985%
2024-11-20	1.9200	2.070000	1.8750	1.9100	-1.546%	5,553,279	-90.419%
2024-11-19	2.0000	2.080000	1.9000	1.9400	-3.960%	6,087,058	-90.567%
2024-11-18	2.3200	2.320000	1.9200	2.0200	-13.675%	13,392,807	-90.941%
2024-11-15	2.5300	2.570000	2.3200	2.3400	-2.905%	8,605,460	-92.179%
2024-11-14	3.1200	3.170000	2.1600	2.4100	-22.756%	19,457,555	-92.407%
2024-11-13	3.1100	3.260000	3.0900	3.1200	+0.322%	2,931,698	-94.135%
2024-11-12	3.2300	3.236900	3.0300	3.1100	-4.308%	2,547,951	-94.116%
2024-11-11	3.0100	3.350000	2.9600	3.2500	+7.616%	4,728,170	-94.369%
2024-11-08	3.1400	3.140000	2.9800	3.0200	-1.948%	2,963,978	-93.940%
2024-11-07	3.2100	3.350000	3.0700	3.0800	-1.282%	3,805,049	-94.058%
2024-11-06	3.1200	3.250000	2.9100	3.1200	-2.804%	4,889,105	-94.135%
2024-11-05	3.2900	3.350000	3.1900	3.2100	-2.432%	3,847,277	-94.299%
2024-11-04	3.7500	3.755000	3.2400	3.2900	-12.383%	9,923,963	-94.438%
2024-11-01	3.9400	3.940000	3.7500	3.7550	-4.453%	4,697,918	-95.126%
2024-10-31	4.1600	4.259900	3.8000	3.9300	-7.092%	6,465,090	-95.344%
2024-10-30	4.4200	4.430000	4.1650	4.2300	-3.425%	5,341,028	-95.674%
2024-10-29	5.3500	5.540000	4.2600	4.3800	-17.514%	10,425,799	-95.822%
2024-10-28	4.5000	5.490000	4.4250	5.3100	+20.136%	10,811,842	-96.554%
2024-10-25	4.1800	4.500000	4.1700	4.4200	+4.739%	3,650,449	-95.860%
2024-10-24	4.0200	4.290000	4.0100	4.2200	+6.297%	2,627,550	-95.664%
2024-10-23	4.1900	4.220000	3.9150	3.9700	-7.026%	3,402,317	-95.390%
2024-10-22	4.0600	4.360000	4.0200	4.2700	+5.693%	4,986,103	-95.714%
2024-10-21	3.8100	4.059000	3.8000	4.0400	+5.759%	4,104,964	-95.470%
2024-10-18	3.8700	3.880000	3.7200	3.8200	-0.521%	3,801,225	-95.209%
2024-10-17	4.1100	4.149100	3.8100	3.8400	-7.692%	4,976,835	-95.234%
2024-10-16	4.2600	4.335000	4.1200	4.1600	-2.118%	3,023,560	-95.601%
2024-10-15	4.2300	4.320000	4.1800	4.2500	+0.236%	1,600,975	-95.694%
2024-10-14	4.2800	4.300000	4.1500	4.2400	-1.395%	1,686,740	-95.684%
2024-10-11	4.3200	4.539900	4.2900	4.3000	-1.149%	2,584,690	-95.744%
2024-10-10	4.4800	4.480000	4.3100	4.3500	-2.902%	1,788,211	-95.793%
2024-10-09	4.5000	4.500000	4.3600	4.4800	-0.444%	1,827,621	-95.915%
2024-10-08	4.7300	4.740000	4.4500	4.5000	-7.025%	2,558,830	-95.933%
2024-10-07	5.0500	5.090000	4.6200	4.8400	-3.777%	3,984,557	-96.219%
2024-10-04	5.2500	5.400000	4.9600	5.0300	-3.269%	3,603,622	-96.362%
2024-10-03	5.4000	5.530000	5.1300	5.2000	-6.475%	4,237,751	-96.481%
2024-10-02	4.8600	5.950000	4.8500	5.5600	+19.570%	16,296,870	-96.709%
2024-10-01	4.5800	4.970000	4.5800	4.6500	+1.528%	4,936,069	-96.065%
2024-09-30	4.2700	4.730000	4.2523	4.5800	+6.760%	4,234,373	-96.004%
2024-09-27	4.1900	4.500000	4.1601	4.2900	+2.632%	3,748,368	-95.734%
2024-09-26	4.3900	4.400000	4.1000	4.1800	-3.241%	3,518,808	-95.622%
2024-09-25	4.6500	4.665000	4.2600	4.3200	-7.692%	4,137,240	-95.764%
2024-09-24	4.8000	4.890000	4.6800	4.6800	-2.092%	2,552,814	-96.090%
2024-09-23	5.0600	5.060000	4.7800	4.7800	-4.970%	2,345,700	-96.172%
2024-09-20	5.1300	5.150000	4.9450	5.0300	-1.566%	2,831,886	-96.362%
2024-09-19	5.2300	5.270000	5.0997	5.1100	-0.777%	2,177,329	-96.419%
2024-09-18	5.2800	5.442000	5.1100	5.1500	-2.091%	2,303,398	-96.447%
2024-09-17	5.5000	5.510000	5.2200	5.2600	-3.663%	2,021,244	-96.521%
2024-09-16	5.5000	5.500000	5.0900	5.4600	+1.111%	2,426,910	-96.648%
2024-09-13	5.1100	5.450000	5.1100	5.4000	+5.675%	2,274,977	-96.611%
2024-09-12	5.3100	5.320000	5.0700	5.1100	-5.019%	1,775,142	-96.419%
2024-09-11	5.1300	5.510000	5.1300	5.3800	+4.873%	2,881,084	-96.599%
2024-09-10	5.3000	5.300000	4.8500	5.1300	-2.657%	3,158,285	-96.433%
2024-09-09	5.2999	5.299900	5.0200	5.2700	+0.190%	2,457,049	-96.528%
2024-09-06	5.6700	5.680000	5.2100	5.2600	-6.738%	2,422,139	-96.521%
2024-09-05	6.0200	6.025000	5.6200	5.6400	-4.569%	1,884,956	-96.755%
2024-09-04	6.2100	6.269900	5.8800	5.9100	-4.523%	1,474,002	-96.904%
2024-09-03	6.5800	6.600000	6.1000	6.1900	-6.637%	1,941,186	-97.044%
2024-08-30	6.5700	6.710000	6.4300	6.6300	+0.913%	2,008,150	-97.240%
2024-08-29	6.6000	6.735000	6.5100	6.5700	+0.922%	1,415,814	-97.215%
2024-08-28	7.2000	7.210000	6.4700	6.5100	-9.834%	3,789,563	-97.189%
2024-08-27	7.3500	7.350000	7.2200	7.2200	-2.168%	1,209,546	-97.465%
2024-08-26	7.5600	7.560000	7.3100	7.3800	-1.666%	1,158,340	-97.520%
2024-08-23	7.5100	7.680000	7.2400	7.5050	+2.949%	2,933,775	-97.562%
2024-08-22	7.5000	7.500000	7.2300	7.2900	-2.670%	1,445,873	-97.490%
2024-08-21	7.3300	7.500000	7.2400	7.4900	+2.743%	2,123,294	-97.557%
2024-08-20	7.3600	7.380000	7.2400	7.2900	-1.018%	2,047,087	-97.490%
2024-08-19	7.7100	7.710000	7.2000	7.3650	-9.410%	9,011,984	-97.515%
2024-08-16	8.5000	8.740000	8.0800	8.1300	-6.336%	2,831,640	-97.749%
2024-08-15	7.8100	9.140100	7.8000	8.6800	+12.581%	4,152,081	-97.892%
2024-08-14	7.8000	7.920000	7.5300	7.7100	-0.772%	2,081,236	-97.626%
2024-08-13	8.0700	8.230000	7.7200	7.7700	-3.117%	2,340,416	-97.645%
2024-08-12	8.4700	8.560000	7.8800	8.0200	-4.976%	2,284,853	-97.718%
2024-08-09	8.4500	9.750000	7.5700	8.4400	+8.205%	7,683,378	-97.832%
2024-08-08	7.4700	7.910000	7.2700	7.8000	+6.412%	1,636,746	-97.654%
2024-08-07	7.7400	7.790000	7.3100	7.3300	-3.679%	1,126,316	-97.503%
2024-08-06	8.0000	8.045700	7.5206	7.6100	-0.782%	1,578,158	-97.595%
2024-08-05	7.0500	7.720000	7.0200	7.6700	-3.157%	2,151,275	-97.614%
2024-08-02	8.2300	8.277300	7.8600	7.9200	-7.260%	1,867,904	-97.689%
2024-08-01	9.0700	9.070000	8.3600	8.5400	-4.900%	1,953,316	-97.857%
2024-07-31	9.2200	9.352500	8.8700	8.9800	-1.751%	2,615,599	-97.962%
2024-07-30	9.1400	9.319000	9.0100	9.1400	-1.296%	991,851	-97.998%
2024-07-29	9.4700	9.529700	8.8600	9.2600	-0.750%	2,025,326	-98.024%
2024-07-26	9.4600	9.700000	9.1200	9.3300	-0.533%	1,782,373	-98.039%
2024-07-25	9.5300	9.800000	9.3390	9.3800	-3.299%	1,477,052	-98.049%
2024-07-24	9.7000	10.090000	9.2700	9.7000	-2.020%	1,961,143	-98.113%
2024-07-23	9.6000	10.230000	9.5000	9.9000	+2.273%	2,705,528	-98.152%
2024-07-22	9.5600	9.876700	9.2400	9.6800	+2.326%	2,217,637	-98.110%
2024-07-19	8.7400	9.490000	8.5500	9.4600	+8.362%	2,448,897	-98.066%
2024-07-18	9.4200	9.620000	8.6100	8.7300	-7.128%	3,264,986	-97.904%
2024-07-17	9.8100	10.080000	9.1200	9.4000	-5.670%	3,306,686	-98.053%
2024-07-16	9.5000	10.090000	9.5000	9.9650	+3.264%	3,672,564	-98.164%
2024-07-15	9.8100	10.030000	9.5100	9.6500	-3.307%	3,002,347	-98.104%
2024-07-12	10.0000	10.340000	9.7300	9.9800	-0.100%	4,239,629	-98.166%
2024-07-11	9.4500	10.280000	9.4400	9.9900	+5.158%	4,565,024	-98.168%
2024-07-10	9.7500	9.770000	8.9000	9.5000	-2.564%	4,837,178	-98.074%
2024-07-09	11.2700	11.450000	9.5300	9.7500	-7.054%	9,110,073	-98.123%
2024-07-08	9.2100	11.940000	9.1500	10.4900	+16.685%	14,311,164	-98.255%
2024-07-05	8.5200	9.090000	8.0500	8.9900	+10.307%	4,282,307	-97.964%
2024-07-03	8.1000	8.970000	8.0400	8.1500	+1.368%	4,736,389	-97.755%
2024-07-02	7.6100	9.350000	7.2500	8.0400	+8.649%	12,038,892	-97.724%
2024-07-01	8.0200	8.160000	7.3500	7.4000	-9.646%	4,206,883	-97.527%
2024-06-28	8.6200	8.620000	8.0201	8.1900	-4.211%	6,042,396	-97.766%
2024-06-27	9.6800	9.680000	8.0200	8.5500	-13.810%	7,765,251	-97.860%
2024-06-26	9.3500	10.859700	9.2801	9.9200	+5.870%	4,574,433	-98.155%
2024-06-25	10.3200	10.350100	8.7700	9.3700	-10.940%	4,102,480	-98.047%
2024-06-24	10.6920	11.190000	10.2000	10.5210	-1.820%	4,125,718	-98.261%
2024-06-21	10.4670	11.760000	9.9330	10.7160	+8.374%	6,387,052	-98.292%
2024-06-20	12.6750	12.780000	9.6300	9.8880	-31.462%	8,994,044	-98.149%
2024-06-18	14.7300	14.850000	14.2050	14.4270	-2.077%	1,835,076	-98.732%
2024-06-17	15.1200	15.123000	14.4450	14.7330	-3.117%	1,789,009	-98.758%
2024-06-14	14.7990	15.300000	14.7000	15.2070	+2.840%	1,410,191	-98.797%
2024-06-13	15.3000	15.300000	14.7330	14.7870	-2.222%	1,559,650	-98.762%
2024-06-12	14.7720	15.402000	14.7720	15.1230	+2.836%	2,675,572	-98.790%
2024-06-11	14.9340	15.045000	14.7030	14.7060	-0.990%	1,715,845	-98.756%
2024-06-10	14.9910	15.447000	14.7000	14.8530	-0.161%	1,783,535	-98.768%
2024-06-07	15.0900	15.234000	14.8530	14.8770	-2.974%	1,772,173	-98.770%
2024-06-06	15.3090	15.660000	15.1740	15.3330	-4.485%	1,528,629	-98.806%
2024-06-05	15.3000	16.077000	15.0300	16.0530	+6.318%	1,773,457	-98.860%
2024-06-04	15.7560	15.789000	15.0000	15.0990	-5.038%	1,560,264	-98.788%
2024-06-03	15.3660	15.900000	15.2460	15.9000	+3.536%	1,761,889	-98.849%
2024-05-31	15.6990	15.894000	15.1260	15.3570	-1.368%	1,806,279	-98.808%
2024-05-30	15.0000	15.681000	14.8680	15.5700	+4.806%	2,080,981	-98.825%
2024-05-29	15.3000	15.480000	14.7630	14.8560	-3.733%	2,425,424	-98.768%
2024-05-28	16.2150	16.215000	15.3540	15.4320	-2.354%	2,693,813	-98.814%
2024-05-24	15.9000	16.206000	15.6330	15.8040	-0.341%	1,380,395	-98.842%
2024-05-23	15.9690	16.077000	15.3900	15.8580	-0.433%	2,261,903	-98.846%
2024-05-22	16.2750	16.605000	15.8550	15.9270	-1.301%	2,615,355	-98.851%
2024-05-21	17.1420	17.394000	16.0800	16.1370	+2.068%	5,092,515	-98.866%
2024-05-20	16.0230	16.500000	15.3000	15.8100	-1.477%	2,706,839	-98.843%
2024-05-17	16.6620	16.836000	16.0320	16.0470	-2.675%	1,934,494	-98.860%
2024-05-16	16.9860	17.391000	16.4370	16.4880	-1.682%	1,771,581	-98.890%
2024-05-15	17.1000	17.145000	16.4190	16.7700	-0.232%	1,719,700	-98.909%
2024-05-14	17.6820	18.873000	16.6440	16.8090	+1.891%	4,287,647	-98.911%
2024-05-13	16.2000	17.313000	16.2000	16.4970	+2.402%	3,540,788	-98.891%
2024-05-10	17.4000	17.409000	15.9000	16.1100	-6.771%	3,785,143	-98.864%
2024-05-09	17.5500	17.796000	17.1900	17.2800	-0.535%	2,570,658	-98.941%
2024-05-08	17.7030	17.850000	17.1000	17.3730	-3.948%	2,854,625	-98.947%
2024-05-07	18.1500	18.564000	17.1900	18.0870	-5.413%	5,279,315	-98.988%
2024-05-06	20.1000	20.394000	18.9000	19.1220	-3.057%	2,969,281	-99.043%
2024-05-03	18.8490	20.064000	18.4980	19.7250	+7.347%	3,560,029	-99.072%
2024-05-02	18.6000	18.867000	18.0270	18.3750	+1.407%	1,934,945	-99.004%
2024-05-01	18.4530	19.032000	18.0300	18.1200	-2.675%	2,407,546	-98.990%
2024-04-30	19.1850	19.200000	18.3300	18.6180	-4.976%	2,618,397	-99.017%
2024-04-29	19.5000	20.550000	18.9960	19.5930	+1.508%	2,992,664	-99.066%
2024-04-26	18.2250	19.551000	17.4360	19.3020	+7.233%	2,454,305	-99.052%
2024-04-25	18.5880	18.594000	18.0000	18.0000	-3.226%	1,825,913	-98.983%
2024-04-24	19.6050	19.737000	18.6000	18.6000	-2.408%	2,692,818	-99.016%
2024-04-23	19.0290	19.776000	18.7170	19.0590	+0.761%	1,573,884	-99.040%
2024-04-22	19.4100	19.500000	18.3330	18.9150	-2.081%	2,197,294	-99.033%
2024-04-19	19.5360	20.397000	19.2030	19.3170	-2.439%	1,761,235	-99.053%
2024-04-18	19.5000	20.550000	19.2000	19.8000	+2.580%	1,500,427	-99.076%
2024-04-17	20.3820	20.637000	19.2000	19.3020	-3.263%	2,048,584	-99.052%
2024-04-16	19.3590	21.234000	19.1550	19.9530	+1.759%	2,765,099	-99.083%
2024-04-15	21.2520	21.540000	19.2600	19.6080	-6.669%	4,032,575	-99.067%
2024-04-12	22.5270	23.670000	21.0000	21.0090	-2.329%	4,479,210	-99.129%
2024-04-11	27.7500	28.179000	21.3600	21.5100	-26.732%	9,805,285	-99.149%
2024-04-10	29.0160	30.300000	28.5480	29.3580	-2.140%	4,346,000	-99.377%
2024-04-09	30.3000	30.600000	29.0460	30.0000	-0.990%	1,476,338	-99.390%
2024-04-08	31.8000	32.400000	30.0000	30.3000	-0.980%	1,585,553	-99.396%
2024-04-05	29.1000	31.200000	28.8000	30.6000	+7.368%	3,812,388	-99.402%
2024-04-04	28.3290	30.900000	27.3810	28.5000	+6.526%	6,095,057	-99.358%
2024-04-03	27.9000	28.500000	26.4000	26.7540	-8.402%	4,304,792	-99.316%
2024-04-02	28.6470	30.300000	25.8450	29.2080	-5.476%	6,305,008	-99.373%
2024-04-01	34.2000	34.500000	28.9860	30.9000	-0.962%	4,163,233	-99.408%
2024-03-28	28.7370	32.400000	27.3690	31.2000	+14.399%	5,461,182	-99.413%
2024-03-27	24.6000	28.320000	23.1330	27.2730	+11.697%	6,369,633	-99.329%
2024-03-26	22.5000	25.050000	21.2250	24.4170	+9.454%	4,050,271	-99.251%
2024-03-25	19.8090	22.992000	19.8000	22.3080	+12.275%	5,525,754	-99.180%
2024-03-22	19.8000	20.040000	18.7500	19.8690	+1.892%	2,112,155	-99.079%
2024-03-21	18.9090	20.238000	18.8550	19.5000	+3.240%	2,464,547	-99.062%
2024-03-20	18.5850	19.122000	18.3120	18.8880	+1.696%	1,910,985	-99.031%
2024-03-19	18.0000	19.095000	18.0000	18.5730	+2.653%	2,011,391	-99.015%
2024-03-18	19.5000	19.678500	18.0060	18.0930	-6.322%	2,518,446	-98.989%
2024-03-15	18.3000	19.422000	18.1500	19.3140	+7.300%	2,805,183	-99.053%
2024-03-14	19.2390	19.287000	17.4600	18.0000	-6.000%	3,196,187	-98.983%
2024-03-13	20.0250	20.598000	18.9660	19.1490	-3.725%	2,309,258	-99.044%
2024-03-12	20.3490	20.400000	19.3050	19.8900	+0.136%	2,764,887	-99.080%
2024-03-11	20.2050	20.994000	19.8450	19.8630	-1.179%	2,637,347	-99.079%
2024-03-08	21.0300	21.450000	20.1000	20.1000	-2.403%	2,728,198	-99.090%
2024-03-07	21.1170	21.252000	20.3100	20.5950	-2.347%	2,275,306	-99.111%
2024-03-06	20.6550	21.747000	20.5230	21.0900	+4.040%	2,765,383	-99.132%
2024-03-05	20.8680	20.943000	19.8000	20.2710	-2.945%	2,460,636	-99.097%
2024-03-04	22.1580	22.254000	20.4600	20.8860	-4.878%	3,374,962	-99.124%
2024-03-01	22.2720	22.668000	21.8130	21.9570	-1.653%	2,217,764	-99.167%
2024-02-29	23.2680	23.670000	22.0145	22.3260	-3.149%	3,368,474	-99.180%
2024-02-28	22.3500	23.700000	21.7500	23.0520	+1.667%	4,046,879	-99.206%
2024-02-27	21.9000	22.860000	21.1500	22.6740	+4.566%	3,699,676	-99.193%
2024-02-26	22.8150	23.550000	21.3180	21.6840	-5.430%	2,979,634	-99.156%
2024-02-23	20.9010	22.962000	19.8600	22.9290	+8.906%	4,476,666	-99.202%
2024-02-22	21.5640	21.672000	20.4060	21.0540	-0.128%	2,459,372	-99.131%
2024-02-21	21.3540	21.450000	20.4180	21.0810	-0.397%	2,550,974	-99.132%
2024-02-20	23.1270	25.350000	20.4000	21.1650	-4.649%	5,811,006	-99.135%
2024-02-16	22.5750	22.692000	21.7530	22.1970	-1.347%	2,065,995	-99.176%
2024-02-15	21.0150	22.836000	20.7780	22.5000	+5.828%	3,217,404	-99.187%
2024-02-14	20.7000	21.420000	20.3400	21.2610	+3.687%	2,178,412	-99.139%
2024-02-13	21.5160	21.516000	20.4030	20.5050	-7.234%	1,946,752	-99.108%
2024-02-12	21.6000	22.617000	21.0630	22.1040	+2.333%	2,451,347	-99.172%
2024-02-09	21.4590	21.990000	20.8200	21.6000	+1.594%	2,254,085	-99.153%
2024-02-08	20.5500	21.888000	20.5500	21.2610	+3.309%	2,212,403	-99.139%
2024-02-07	21.6000	21.729000	20.1900	20.5800	-4.310%	1,970,000	-99.111%
2024-02-06	20.6460	21.732000	20.3790	21.5070	+5.660%	2,250,215	-99.149%
2024-02-05	21.6900	21.702000	19.8600	20.3550	-6.812%	2,706,183	-99.101%
2024-02-02	21.8310	22.167000	20.6910	21.8430	-0.233%	2,139,488	-99.162%
2024-02-01	23.1900	23.490000	21.0150	21.8940	-2.342%	2,910,448	-99.164%
2024-01-31	22.3500	23.964000	22.0350	22.4190	+0.525%	3,317,212	-99.184%
2024-01-30	23.6160	23.616000	22.1460	22.3020	-6.514%	2,159,101	-99.179%
2024-01-29	21.4590	23.856000	20.8500	23.8560	+12.380%	3,917,060	-99.233%
2024-01-26	20.7630	22.350000	20.7600	21.2280	+0.999%	2,814,327	-99.138%
2024-01-25	21.3780	21.765000	20.4150	21.0180	+1.126%	2,245,823	-99.129%
2024-01-24	20.2500	21.876000	20.2050	20.7840	+6.568%	4,033,313	-99.120%
2024-01-23	20.1390	20.760000	18.8970	19.5030	-0.246%	2,208,702	-99.062%
2024-01-22	19.2000	20.640000	18.9030	19.5510	-0.061%	2,529,603	-99.064%
2024-01-19	18.6540	20.100000	18.0840	19.5630	+4.873%	2,743,135	-99.065%
2024-01-18	19.6530	20.100000	17.4750	18.6540	-1.800%	3,399,022	-99.019%
2024-01-17	18.8940	19.071000	18.1020	18.9960	-0.768%	1,881,212	-99.037%
2024-01-16	21.2130	21.324000	18.9300	19.1430	-8.843%	4,406,947	-99.044%
2024-01-12	22.1970	22.647000	21.0000	21.0000	-4.853%	3,516,046	-99.129%
2024-01-11	23.1990	23.199000	21.9000	22.0710	-5.315%	3,587,519	-99.171%
2024-01-10	22.8300	23.400000	22.6620	23.3100	+2.304%	2,755,012	-99.215%
2024-01-09	23.8860	24.000000	22.5900	22.7850	-6.569%	3,792,029	-99.197%
2024-01-08	23.6430	24.600000	22.2870	24.3870	+5.298%	2,775,092	-99.250%
2024-01-05	24.1140	24.489000	22.8090	23.1600	-2.954%	2,626,424	-99.210%
2024-01-04	23.9940	25.683000	23.1060	23.8650	+7.471%	4,989,802	-99.233%
2024-01-03	24.7500	25.125000	21.9720	22.2060	-11.140%	6,541,401	-99.176%
2024-01-02	26.2560	27.153000	24.0660	24.9900	-4.778%	3,935,048	-99.268%
2023-12-29	26.7000	27.180000	25.5960	26.2440	-1.375%	2,842,767	-99.303%
2023-12-28	27.0000	27.588000	26.1630	26.6100	-0.572%	3,015,699	-99.312%
2023-12-27	26.9220	28.800000	26.1000	26.7630	+0.541%	3,762,761	-99.316%
2023-12-26	27.0000	27.558000	26.0100	26.6190	+0.181%	3,196,824	-99.313%
2023-12-22	25.1130	27.900000	24.7500	26.5710	+6.711%	4,857,743	-99.311%
2023-12-21	27.0000	27.000000	24.4530	24.9000	-2.696%	3,918,280	-99.265%
2023-12-20	28.5000	30.000000	25.3170	25.5900	-8.240%	6,416,587	-99.285%
2023-12-19	25.7070	28.050000	25.2030	27.8880	+13.380%	5,449,230	-99.344%
2023-12-18	27.0420	29.100000	24.3150	24.5970	-9.623%	6,129,798	-99.256%
2023-12-15	28.7520	29.394000	26.1000	27.2160	-0.417%	6,324,837	-99.328%
2023-12-14	24.7110	28.500000	24.7110	27.3300	+13.932%	7,565,105	-99.330%
2023-12-13	21.4830	24.666000	20.7510	23.9880	+11.443%	5,756,579	-99.237%
2023-12-12	20.7600	22.179000	20.4000	21.5250	+4.364%	2,584,684	-99.150%
2023-12-11	21.3000	21.816000	19.8720	20.6250	-3.792%	4,698,496	-99.113%
2023-12-08	22.7040	23.100000	20.4030	21.4380	-5.049%	8,625,592	-99.146%
2023-12-07	23.5680	25.332000	22.5000	22.5780	-23.392%	8,831,456	-99.189%
2023-12-06	29.4750	30.900000	29.1690	29.4720	+1.278%	1,864,268	-99.379%
2023-12-05	30.3000	30.600000	29.1000	29.1000	-3.960%	1,352,922	-99.371%
2023-12-04	30.1500	31.500000	30.0000	30.3000	-0.980%	967,643	-99.396%
2023-12-01	28.8840	30.600000	28.2990	30.6000	+4.895%	1,248,695	-99.402%
2023-11-30	30.3000	30.900000	28.8120	29.1720	-3.723%	2,915,861	-99.373%
2023-11-29	30.0000	31.800000	29.4480	30.3000	+1.263%	1,495,434	-99.396%
2023-11-28	29.1000	30.300000	27.6420	29.9220	+2.687%	2,224,248	-99.388%
2023-11-27	29.6550	29.700000	28.3320	29.1390	+0.476%	2,288,392	-99.372%
2023-11-24	28.2000	31.200000	28.1820	29.0010	+2.840%	1,740,723	-99.369%
2023-11-22	28.5000	29.025000	27.0240	28.2000	+0.427%	2,174,547	-99.351%
2023-11-21	29.4000	30.300000	27.9330	28.0800	-5.186%	2,093,234	-99.348%
2023-11-20	30.3000	30.600000	29.1060	29.6160	-5.077%	2,385,178	-99.382%
2023-11-17	30.9000	31.500000	30.0000	31.2000	+1.961%	700,872	-99.413%
2023-11-16	31.8000	31.800000	30.3000	30.6000	-4.673%	550,870	-99.402%
2023-11-15	32.1000	34.800000	31.8000	32.1000	-1.835%	1,486,592	-99.430%
2023-11-14	31.2000	32.700000	30.9000	32.7000	+7.921%	1,346,828	-99.440%
2023-11-13	28.9710	30.600000	27.9000	30.3000	+4.587%	1,245,007	-99.396%
2023-11-10	29.3370	29.658000	26.1000	28.9710	-1.308%	2,440,228	-99.368%
2023-11-09	30.9000	31.500000	29.1030	29.3550	-4.069%	1,657,064	-99.377%
2023-11-08	30.9000	31.500000	29.3010	30.6000	-0.971%	1,768,600	-99.402%
2023-11-07	33.0000	33.000000	30.3000	30.9000	-5.936%	1,303,943	-99.408%
2023-11-06	35.4000	36.300000	32.2500	32.8500	-3.947%	1,308,741	-99.443%
2023-11-03	33.9000	38.400000	33.3000	34.2000	-1.724%	2,130,483	-99.465%
2023-11-02	30.9000	35.100000	30.3000	34.8000	+10.476%	2,572,515	-99.474%
2023-11-01	33.0000	33.000000	30.3000	31.5000	-2.778%	1,092,378	-99.419%
2023-10-31	31.2000	33.000000	30.6000	32.4000	+3.846%	681,232	-99.435%
2023-10-30	31.3500	31.800000	30.0000	31.2000	+0.971%	709,541	-99.413%
2023-10-27	32.4000	32.700000	30.9000	30.9000	-1.905%	714,746	-99.408%
2023-10-26	30.0000	32.700000	30.0000	31.5000	+5.000%	1,246,660	-99.419%
2023-10-25	31.2000	31.500000	28.8000	30.0000	-3.846%	2,112,143	-99.390%
2023-10-24	32.1000	34.836000	30.9000	31.2000	+8.946%	2,515,136	-99.413%
2023-10-23	30.3000	31.800000	28.5000	28.6380	-6.412%	1,720,808	-99.361%
2023-10-20	31.8000	34.200000	30.3000	30.6000	-3.774%	1,303,607	-99.402%
2023-10-19	30.6000	32.400000	28.6230	31.8000	+2.415%	2,517,116	-99.425%
2023-10-18	32.1000	32.400000	30.9000	31.0500	-8.407%	1,429,774	-99.411%
2023-10-17	36.0000	36.000000	32.7000	33.9000	-7.377%	1,839,851	-99.460%
2023-10-16	37.8000	38.100000	36.0000	36.6000	-5.426%	1,032,124	-99.500%
2023-10-13	39.0000	40.200000	37.5000	38.7000	+1.575%	835,240	-99.527%
2023-10-12	41.7000	41.700000	37.5000	38.1000	-7.971%	1,269,953	-99.520%
2023-10-11	43.5000	44.400000	41.1000	41.4000	-3.497%	1,130,784	-99.558%
2023-10-10	40.8000	43.500000	40.8000	42.9000	+3.623%	1,157,569	-99.573%
2023-10-09	40.5000	41.700000	39.9000	41.4000	-1.429%	921,239	-99.558%
2023-10-06	39.0000	42.300000	38.4450	42.0000	+2.941%	1,450,565	-99.564%
2023-10-05	41.4000	42.600000	39.6000	40.8000	-4.225%	1,091,383	-99.551%
2023-10-04	45.0000	45.300000	39.9000	42.6000	-2.740%	1,549,237	-99.570%
2023-10-03	41.1000	45.000000	40.5000	43.8000	+3.546%	1,296,523	-99.582%
2023-10-02	45.9000	47.250000	41.4000	42.3000	-10.191%	2,062,950	-99.567%
2023-09-29	50.7000	51.000000	45.9000	47.1000	-4.848%	2,536,061	-99.611%
2023-09-28	47.7000	50.550000	45.0000	49.5000	+5.769%	2,372,445	-99.630%
2023-09-27	46.2000	47.700000	43.2000	46.8000	+4.000%	2,381,668	-99.609%
2023-09-26	41.1000	46.200000	40.2000	45.0000	+7.527%	2,460,295	-99.593%
2023-09-25	36.0000	43.200000	36.0000	41.8500	+11.600%	2,751,940	-99.563%
2023-09-22	37.5000	39.000000	35.1000	37.5000	-3.846%	2,432,940	-99.512%
2023-09-21	43.5000	43.500000	37.8000	39.0000	-6.810%	2,997,977	-99.531%
2023-09-20	44.4000	48.300000	41.4000	41.8500	-10.000%	3,112,216	-99.563%
2023-09-19	49.5000	49.500000	40.8000	46.5000	-2.516%	4,980,358	-99.606%
2023-09-18	37.2000	48.900000	36.9000	47.7000	+33.613%	10,217,083	-99.616%
2023-09-15	39.9000	41.400000	34.5000	35.7000	+3.478%	9,061,970	-99.487%
2023-09-14	26.1150	35.700000	25.6500	34.5000	+32.245%	7,855,680	-99.470%
2023-09-13	27.3000	27.375000	25.5030	26.0880	-4.639%	2,295,829	-99.299%
2023-09-12	26.6640	27.414000	24.7830	27.3570	+0.540%	3,326,794	-99.331%
2023-09-11	27.5880	27.750000	24.4200	27.2100	+3.056%	3,696,865	-99.327%
2023-09-08	30.9000	30.900000	26.4000	26.4030	-15.375%	5,022,830	-99.307%
2023-09-07	31.8000	32.100000	30.3000	31.2000	-6.306%	1,524,856	-99.413%
2023-09-06	34.8000	35.100000	33.0000	33.3000	-5.128%	1,088,897	-99.450%
2023-09-05	32.4000	36.000000	31.8000	35.1000	-0.847%	1,554,998	-99.479%

.dark-mode .rVsqjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVsqjr{ color: #333333; background-color: white; border: 2px solid #333333; }NKLANikola Corporation Common Stockstock NASDAQ

NKLA
Nikola Corporation Common Stock
stock NASDAQ