Nikola Corporation (NKLA)
NASDAQ: NKLA · Real-Time Price · USD
1.180
+0.010 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.16 | 1.23 | 1.12 | 1.18 | 1.18 | 0.85% | 14,112,382 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.16 | 1.17 | 1.17 | -6.40% | 10,067,300 |
| Dec 18, 2024 | 1.22 | 1.55 | 1.19 | 1.25 | 1.25 | 3.31% | 20,684,300 |
| Dec 17, 2024 | 1.17 | 1.27 | 1.15 | 1.21 | 1.21 | 2.54% | 7,007,400 |
| Dec 16, 2024 | 1.39 | 1.41 | 1.16 | 1.18 | 1.18 | -17.48% | 17,477,609 |
| Dec 13, 2024 | 1.54 | 1.58 | 1.42 | 1.43 | 1.43 | -8.92% | 12,276,217 |
| Dec 12, 2024 | 1.60 | 1.75 | 1.32 | 1.57 | 1.57 | -1.26% | 17,572,837 |
| Dec 11, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 1.27% | 4,510,005 |
| Dec 10, 2024 | 1.52 | 1.63 | 1.46 | 1.57 | 1.57 | 3.97% | 7,937,900 |
| Dec 9, 2024 | 1.52 | 1.62 | 1.40 | 1.51 | 1.51 | -6.21% | 17,141,100 |
| Dec 6, 2024 | 1.71 | 1.80 | 1.60 | 1.61 | 1.61 | -2.42% | 12,776,600 |
| Dec 5, 2024 | 1.80 | 1.94 | 1.65 | 1.65 | 1.65 | -6.25% | 9,451,200 |
| Dec 4, 2024 | 1.69 | 1.76 | 1.65 | 1.76 | 1.76 | 5.39% | 6,919,900 |
| Dec 3, 2024 | 1.80 | 1.82 | 1.64 | 1.67 | 1.67 | -9.24% | 13,126,900 |
| Dec 2, 2024 | 2.00 | 2.04 | 1.81 | 1.84 | 1.84 | -8.46% | 11,675,048 |
| Nov 29, 2024 | 1.98 | 2.02 | 1.92 | 2.01 | 2.01 | 2.55% | 5,207,828 |
| Nov 27, 2024 | 1.95 | 2.03 | 1.89 | 1.96 | 1.96 | 0.51% | 6,041,719 |
| Nov 26, 2024 | 2.09 | 2.09 | 1.91 | 1.95 | 1.95 | -7.14% | 7,163,028 |
| Nov 25, 2024 | 2.03 | 2.24 | 1.96 | 2.10 | 2.10 | 3.96% | 11,279,827 |
| Nov 22, 2024 | 2.03 | 2.07 | 1.95 | 2.02 | 2.02 | -0.49% | 5,725,530 |
| Nov 21, 2024 | 1.92 | 2.04 | 1.83 | 2.03 | 2.03 | 6.28% | 6,427,600 |
| Nov 20, 2024 | 1.92 | 2.07 | 1.88 | 1.91 | 1.91 | -1.55% | 5,563,835 |
| Nov 19, 2024 | 2.00 | 2.08 | 1.90 | 1.94 | 1.94 | -3.96% | 6,092,324 |
| Nov 18, 2024 | 2.32 | 2.32 | 1.92 | 2.02 | 2.02 | -13.68% | 13,398,000 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.32 | 2.34 | 2.34 | -2.90% | 8,605,500 |
| Nov 14, 2024 | 3.12 | 3.17 | 2.16 | 2.41 | 2.41 | -22.76% | 19,457,600 |
| Nov 13, 2024 | 3.11 | 3.26 | 3.09 | 3.12 | 3.12 | 0.32% | 2,931,700 |
| Nov 12, 2024 | 3.23 | 3.24 | 3.03 | 3.11 | 3.11 | -4.31% | 2,549,447 |
| Nov 11, 2024 | 3.01 | 3.35 | 2.96 | 3.25 | 3.25 | 7.62% | 4,728,200 |
| Nov 8, 2024 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -1.95% | 2,966,334 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.07 | 3.08 | 3.08 | -1.28% | 3,805,049 |
| Nov 6, 2024 | 3.12 | 3.25 | 2.91 | 3.12 | 3.12 | -2.80% | 4,889,105 |
| Nov 5, 2024 | 3.29 | 3.35 | 3.19 | 3.21 | 3.21 | -2.43% | 3,847,300 |
| Nov 4, 2024 | 3.75 | 3.76 | 3.24 | 3.29 | 3.29 | -12.50% | 10,047,800 |
| Nov 1, 2024 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.33% | 4,707,508 |
| Oct 31, 2024 | 4.16 | 4.26 | 3.80 | 3.93 | 3.93 | -7.09% | 6,485,227 |
| Oct 30, 2024 | 4.42 | 4.43 | 4.17 | 4.23 | 4.23 | -3.42% | 5,341,028 |
| Oct 29, 2024 | 5.35 | 5.54 | 4.26 | 4.38 | 4.38 | -17.51% | 10,425,800 |
| Oct 28, 2024 | 4.50 | 5.49 | 4.43 | 5.31 | 5.31 | 20.14% | 10,812,100 |
| Oct 25, 2024 | 4.18 | 4.50 | 4.17 | 4.42 | 4.42 | 4.74% | 3,650,707 |
| Oct 24, 2024 | 4.02 | 4.29 | 4.01 | 4.22 | 4.22 | 6.30% | 2,627,600 |
| Oct 23, 2024 | 4.19 | 4.22 | 3.92 | 3.97 | 3.97 | -7.03% | 3,402,317 |
| Oct 22, 2024 | 4.06 | 4.36 | 4.02 | 4.27 | 4.27 | 5.69% | 4,994,908 |
| Oct 21, 2024 | 3.81 | 4.06 | 3.80 | 4.04 | 4.04 | 5.76% | 4,105,644 |
| Oct 18, 2024 | 3.87 | 3.88 | 3.72 | 3.82 | 3.82 | -0.52% | 3,801,225 |
| Oct 17, 2024 | 4.11 | 4.15 | 3.81 | 3.84 | 3.84 | -7.69% | 4,976,835 |
| Oct 16, 2024 | 4.26 | 4.34 | 4.12 | 4.16 | 4.16 | -2.12% | 3,040,800 |
| Oct 15, 2024 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | 0.24% | 1,601,300 |
| Oct 14, 2024 | 4.28 | 4.30 | 4.15 | 4.24 | 4.24 | -1.40% | 1,686,740 |
| Oct 11, 2024 | 4.32 | 4.54 | 4.29 | 4.30 | 4.30 | -1.15% | 2,585,200 |
| Oct 10, 2024 | 4.48 | 4.48 | 4.31 | 4.35 | 4.35 | -2.90% | 1,788,211 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.36 | 4.48 | 4.48 | -0.44% | 1,869,500 |
| Oct 8, 2024 | 4.73 | 4.74 | 4.45 | 4.50 | 4.50 | -7.02% | 2,575,200 |
| Oct 7, 2024 | 5.05 | 5.09 | 4.62 | 4.84 | 4.84 | -3.78% | 3,995,000 |
| Oct 4, 2024 | 5.25 | 5.40 | 4.96 | 5.03 | 5.03 | -3.27% | 3,603,622 |
| Oct 3, 2024 | 5.40 | 5.53 | 5.13 | 5.20 | 5.20 | -6.47% | 4,248,027 |
| Oct 2, 2024 | 4.86 | 5.95 | 4.85 | 5.56 | 5.56 | 19.57% | 16,305,400 |
| Oct 1, 2024 | 4.58 | 4.97 | 4.58 | 4.65 | 4.65 | 1.53% | 4,942,400 |
| Sep 30, 2024 | 4.27 | 4.73 | 4.25 | 4.58 | 4.58 | 6.76% | 4,238,921 |
| Sep 27, 2024 | 4.19 | 4.50 | 4.16 | 4.29 | 4.29 | 2.63% | 3,748,400 |
| Sep 26, 2024 | 4.39 | 4.40 | 4.10 | 4.18 | 4.18 | -3.24% | 3,522,349 |
| Sep 25, 2024 | 4.65 | 4.67 | 4.26 | 4.32 | 4.32 | -7.69% | 4,137,544 |
| Sep 24, 2024 | 4.80 | 4.89 | 4.68 | 4.68 | 4.68 | -2.09% | 2,555,800 |
| Sep 23, 2024 | 5.06 | 5.06 | 4.78 | 4.78 | 4.78 | -4.97% | 2,345,700 |
| Sep 20, 2024 | 5.13 | 5.15 | 4.95 | 5.03 | 5.03 | -1.57% | 2,921,500 |
| Sep 19, 2024 | 5.23 | 5.27 | 5.10 | 5.11 | 5.11 | -0.78% | 2,177,600 |
| Sep 18, 2024 | 5.28 | 5.44 | 5.11 | 5.15 | 5.15 | -2.09% | 2,304,700 |
| Sep 17, 2024 | 5.50 | 5.51 | 5.22 | 5.26 | 5.26 | -3.66% | 2,025,700 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.09 | 5.46 | 5.46 | 1.11% | 2,428,000 |
| Sep 13, 2024 | 5.11 | 5.45 | 5.11 | 5.40 | 5.40 | 5.68% | 2,275,234 |
| Sep 12, 2024 | 5.31 | 5.32 | 5.07 | 5.11 | 5.11 | -5.02% | 1,775,142 |
| Sep 11, 2024 | 5.13 | 5.51 | 5.13 | 5.38 | 5.38 | 4.87% | 2,905,330 |
| Sep 10, 2024 | 5.30 | 5.30 | 4.85 | 5.13 | 5.13 | -2.66% | 3,158,300 |
| Sep 9, 2024 | 5.30 | 5.30 | 5.02 | 5.27 | 5.27 | 0.19% | 2,463,200 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.21 | 5.26 | 5.26 | -6.74% | 2,425,146 |
| Sep 5, 2024 | 6.02 | 6.03 | 5.62 | 5.64 | 5.64 | -4.57% | 1,886,000 |
| Sep 4, 2024 | 6.21 | 6.27 | 5.88 | 5.91 | 5.91 | -4.52% | 1,476,500 |
| Sep 3, 2024 | 6.58 | 6.60 | 6.10 | 6.19 | 6.19 | -6.64% | 1,941,200 |
| Aug 30, 2024 | 6.57 | 6.71 | 6.43 | 6.63 | 6.63 | 0.91% | 2,022,900 |
| Aug 29, 2024 | 6.60 | 6.74 | 6.51 | 6.57 | 6.57 | 0.92% | 1,415,814 |
| Aug 28, 2024 | 7.20 | 7.21 | 6.47 | 6.51 | 6.51 | -9.83% | 3,789,600 |
| Aug 27, 2024 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -2.17% | 1,210,100 |
| Aug 26, 2024 | 7.56 | 7.56 | 7.31 | 7.38 | 7.38 | -1.73% | 1,158,900 |
| Aug 23, 2024 | 7.51 | 7.68 | 7.24 | 7.51 | 7.51 | 3.02% | 2,935,400 |
| Aug 22, 2024 | 7.50 | 7.50 | 7.23 | 7.29 | 7.29 | -2.67% | 1,445,900 |
| Aug 21, 2024 | 7.33 | 7.50 | 7.24 | 7.49 | 7.49 | 2.74% | 2,124,228 |
| Aug 20, 2024 | 7.36 | 7.38 | 7.24 | 7.29 | 7.29 | -1.09% | 2,047,100 |
| Aug 19, 2024 | 7.71 | 7.71 | 7.20 | 7.37 | 7.37 | -9.35% | 9,012,000 |
| Aug 16, 2024 | 8.50 | 8.74 | 8.08 | 8.13 | 8.13 | -6.34% | 2,831,640 |
| Aug 15, 2024 | 7.81 | 9.14 | 7.80 | 8.68 | 8.68 | 12.58% | 4,155,428 |
| Aug 14, 2024 | 7.80 | 7.92 | 7.53 | 7.71 | 7.71 | -0.77% | 2,196,916 |
| Aug 13, 2024 | 8.07 | 8.23 | 7.72 | 7.77 | 7.77 | -3.12% | 2,345,028 |
| Aug 12, 2024 | 8.47 | 8.56 | 7.88 | 8.02 | 8.02 | -4.98% | 2,287,000 |
| Aug 9, 2024 | 8.45 | 9.75 | 7.57 | 8.44 | 8.44 | 8.21% | 7,684,200 |
| Aug 8, 2024 | 7.47 | 7.91 | 7.27 | 7.80 | 7.80 | 6.41% | 1,637,330 |
| Aug 7, 2024 | 7.74 | 7.79 | 7.31 | 7.33 | 7.33 | -3.68% | 1,126,316 |
| Aug 6, 2024 | 8.00 | 8.05 | 7.52 | 7.61 | 7.61 | -0.78% | 1,578,200 |
| Aug 5, 2024 | 7.05 | 7.72 | 7.02 | 7.67 | 7.67 | -3.16% | 2,151,300 |
| Aug 2, 2024 | 8.23 | 8.28 | 7.86 | 7.92 | 7.92 | -7.26% | 1,867,904 |
| Aug 1, 2024 | 9.07 | 9.07 | 8.36 | 8.54 | 8.54 | -4.90% | 1,953,436 |