Nikola Corporation (NKLAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 68,602 |
| Jul 31, 2025 | 0.02 | 0.04 | 0.01 | 0.03 | 0.03 | 25.00% | 424,407 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 23.08% | 194,218 |
| Jul 29, 2025 | 0.01 | 0.04 | 0.01 | 0.02 | 0.02 | -44.44% | 610,967 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 87,675 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.00% | 384,017 |
| Jul 24, 2025 | 0.00 | 0.07 | 0.00 | 0.05 | 0.05 | -10.00% | 97,704 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 295,962 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 166,989 |
| Jul 21, 2025 | 0.05 | 0.07 | 0.03 | 0.05 | 0.05 | -28.57% | 377,233 |
| Jul 18, 2025 | 0.07 | 0.08 | 0.03 | 0.07 | 0.07 | -6.67% | 1,296,891 |
| Jul 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.65% | 689,205 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 871,675 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 13.10% | 1,806,972 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.70% | 684,836 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.83% | 673,400 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -11.94% | 788,259 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.41% | 341,574 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.83% | 449,251 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.89% | 310,878 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.27% | 928,331 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.23% | 669,743 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.79% | 337,197 |
| Jun 30, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 8.47% | 779,623 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -6.39% | 452,066 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 703,525 |
| Jun 25, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -5.74% | 1,150,875 |
| Jun 24, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 3.35% | 774,860 |
| Jun 23, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | -8.99% | 1,195,064 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -10.79% | 1,958,574 |
| Jun 18, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -14.66% | 1,859,861 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -7.37% | 773,158 |
| Jun 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.96% | 526,226 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.33% | 825,243 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.09% | 1,051,369 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.82% | 679,069 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.19% | 528,440 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | 685,894 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.08% | 201,391 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.49% | 421,422 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.37% | 154,010 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.71% | 291,495 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.28% | 446,334 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.52% | 276,727 |
| May 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 207,867 |
| May 28, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -2.22% | 1,566,992 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 503,170 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.71% | 348,943 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.19% | 250,856 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 276,709 |