Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikola Corporation - Common Stock (NQ: NKLA )

0.5415 -0.0622 (-10.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.6275 0.6400 0.5391 0.5415 15,096,697 -0.06(-10.30%)
Feb 13, 2025 0.6900 0.6920 0.5749 0.6037 15,816,083 -0.09(-12.80%)
Feb 12, 2025 0.6566 0.7501 0.6400 0.6923 28,164,712 +0.03(+3.81%)
Feb 11, 2025 0.4900 0.7000 0.4512 0.6669 70,190,232 +0.17(+33.01%)
Feb 10, 2025 0.4719 0.5251 0.4580 0.5014 31,608,514 +0.06(+13.16%)
Feb 07, 2025 0.4623 0.5450 0.4300 0.4431 52,438,000 -0.31(-41.12%)
Feb 06, 2025 0.7946 0.8188 0.7500 0.7525 11,132,433 -0.03(-4.41%)
Feb 05, 2025 0.7700 0.8581 0.7700 0.7872 7,722,206 -0.01(-0.72%)
Feb 04, 2025 0.7300 0.8100 0.7292 0.7929 13,870,567 +0.07(+10.11%)
Feb 03, 2025 0.7510 0.7510 0.7100 0.7201 7,678,553 -0.07(-8.86%)
Jan 31, 2025 0.8200 0.8200 0.7700 0.7901 7,082,178 -0.02(-2.32%)
Jan 30, 2025 0.7620 0.8690 0.7500 0.8089 12,477,308 +0.04(+5.11%)
Jan 29, 2025 0.8084 0.8297 0.7600 0.7696 12,086,306 -0.07(-8.10%)
Jan 28, 2025 0.8730 0.8940 0.8111 0.8374 12,001,206 -0.05(-5.19%)
Jan 27, 2025 0.8501 0.9500 0.8501 0.8832 13,399,104 -0.03(-3.26%)
Jan 24, 2025 0.8472 0.9800 0.8457 0.9130 42,012,684 +0.07(+8.05%)
Jan 23, 2025 1.170 1.170 0.7600 0.8450 63,182,680 -0.32(-27.78%)
Jan 22, 2025 1.220 1.230 1.150 1.170 9,445,849 -0.05(-3.70%)
Jan 21, 2025 1.320 1.350 1.200 1.215 9,128,478 -0.12(-9.33%)
Jan 17, 2025 1.230 1.400 1.220 1.340 24,237,304 +0.13(+10.74%)
Jan 16, 2025 1.240 1.280 1.195 1.210 6,433,085 -0.02(-1.63%)
Jan 15, 2025 1.150 1.300 1.135 1.230 11,465,861 +0.11(+9.82%)
Jan 14, 2025 1.180 1.218 1.090 1.120 7,159,563 -0.02(-1.75%)
Jan 13, 2025 1.150 1.160 1.070 1.140 11,033,846 -0.04(-3.39%)
Jan 10, 2025 1.240 1.290 1.170 1.180 10,494,647 -0.04(-3.28%)
Jan 08, 2025 1.370 1.390 1.210 1.220 15,699,558 -0.20(-14.08%)
Jan 07, 2025 1.600 1.685 1.410 1.420 16,639,505 -0.18(-11.25%)
Jan 06, 2025 1.770 1.790 1.530 1.600 27,928,988 +0.00(+0.00%)
Jan 03, 2025 1.370 1.670 1.250 1.600 41,313,692 +0.31(+24.03%)
Jan 02, 2025 1.250 1.390 1.190 1.290 23,405,054 +0.10(+8.40%)
Dec 31, 2024 1.190 0 +0.08(+7.21%)
Dec 30, 2024 1.130 1.150 1.080 1.110 7,094,381 -0.04(-3.48%)
Dec 27, 2024 1.120 1.220 1.080 1.150 10,292,289 +0.01(+0.88%)
Dec 26, 2024 1.140 1.155 1.090 1.140 14,631,309 -0.01(-0.87%)
Dec 24, 2024 1.150 1.180 1.120 1.150 2,701,914 -0.01(-0.86%)
Dec 23, 2024 1.170 1.200 1.120 1.160 6,746,303 -0.02(-1.69%)
Dec 20, 2024 1.160 1.225 1.120 1.180 14,715,453 +0.01(+0.88%)
Dec 19, 2024 1.310 1.319 1.160 1.170 9,529,641 -0.08(-6.42%)
Dec 18, 2024 1.220 1.545 1.190 1.250 20,630,544 +0.04(+3.31%)
Dec 17, 2024 1.170 1.270 1.150 1.210 6,998,713 +0.03(+2.54%)
Dec 16, 2024 1.390 1.410 1.160 1.180 17,192,458 -0.25(-17.48%)
Dec 13, 2024 1.540 1.580 1.420 1.430 15,726,217 -0.14(-8.92%)
Dec 12, 2024 1.600 1.750 1.320 1.570 17,537,648 -0.02(-1.26%)
Dec 11, 2024 1.560 1.640 1.500 1.590 4,496,243 +0.02(+1.27%)
Dec 10, 2024 1.520 1.629 1.460 1.570 7,924,227 +0.06(+3.97%)
Dec 09, 2024 1.520 1.620 1.400 1.510 17,095,654 -0.10(-6.21%)
Dec 06, 2024 1.710 1.800 1.600 1.610 12,776,599 -0.04(-2.42%)
Dec 05, 2024 1.800 1.940 1.650 1.650 9,434,438 -0.11(-6.25%)
Dec 04, 2024 1.690 1.760 1.650 1.760 6,898,707 +0.09(+5.39%)
Dec 03, 2024 1.800 1.820 1.640 1.670 13,056,761 -0.17(-9.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.