Nikola Corporation (NKLA)
NASDAQ: NKLA · Real-Time Price · USD
1.910
-0.030 (-1.55%)
Nov 20, 2024, 4:00 PM EST - Market closed
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,397,982 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.32 | 2.34 | 2.34 | -2.90% | 8,605,457 |
| Nov 14, 2024 | 3.12 | 3.17 | 2.16 | 2.41 | 2.41 | -22.76% | 19,457,555 |
| Nov 13, 2024 | 3.11 | 3.26 | 3.09 | 3.12 | 3.12 | 0.32% | 2,931,698 |
| 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% | 4,728,170 |
| 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% | 3,847,277 |
| Nov 4, 2024 | 3.75 | 3.76 | 3.24 | 3.29 | 3.29 | -12.38% | 10,047,762 |
| Nov 1, 2024 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.45% | 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% | 10,425,799 |
| Oct 28, 2024 | 4.50 | 5.49 | 4.43 | 5.31 | 5.31 | 20.14% | 10,812,099 |
| 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% | 2,627,550 |
| 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% | 3,040,793 |
| Oct 15, 2024 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | 0.24% | 1,601,275 |
| 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% | 2,585,194 |
| 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% | 1,869,467 |
| Oct 8, 2024 | 4.73 | 4.74 | 4.45 | 4.50 | 4.50 | -7.02% | 2,575,183 |
| Oct 7, 2024 | 5.05 | 5.09 | 4.62 | 4.84 | 4.84 | -3.78% | 3,994,986 |
| 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% | 16,305,384 |
| Oct 1, 2024 | 4.58 | 4.97 | 4.58 | 4.65 | 4.65 | 1.53% | 4,942,357 |
| 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% | 3,748,368 |
| 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% | 2,555,770 |
| 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% | 2,921,482 |
| Sep 19, 2024 | 5.23 | 5.27 | 5.10 | 5.11 | 5.11 | -0.78% | 2,177,570 |
| Sep 18, 2024 | 5.28 | 5.44 | 5.11 | 5.15 | 5.15 | -2.09% | 2,304,650 |
| 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% | 2,427,992 |
| 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% | 3,158,285 |
| Sep 9, 2024 | 5.30 | 5.30 | 5.02 | 5.27 | 5.27 | 0.19% | 2,463,162 |
| 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% | 1,885,988 |
| Sep 4, 2024 | 6.21 | 6.27 | 5.88 | 5.91 | 5.91 | -4.52% | 1,446,554 |
| Sep 3, 2024 | 6.58 | 6.60 | 6.10 | 6.19 | 6.19 | -6.64% | 1,941,186 |
| Aug 30, 2024 | 6.57 | 6.71 | 6.43 | 6.63 | 6.63 | 0.91% | 2,022,895 |
| 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% | 3,789,563 |
| Aug 27, 2024 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -2.17% | 1,210,074 |
| Aug 26, 2024 | 7.56 | 7.56 | 7.31 | 7.38 | 7.38 | -1.67% | 1,158,868 |
| Aug 23, 2024 | 7.51 | 7.68 | 7.24 | 7.51 | 7.51 | 2.95% | 2,935,350 |
| Aug 22, 2024 | 7.50 | 7.50 | 7.23 | 7.29 | 7.29 | -2.67% | 1,445,873 |
| 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 | -1.02% | 2,047,087 |
| Aug 19, 2024 | 7.71 | 7.71 | 7.20 | 7.37 | 7.37 | -9.41% | 9,011,984 |
| 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% | 2,286,992 |
| Aug 9, 2024 | 8.45 | 9.75 | 7.57 | 8.44 | 8.44 | 8.21% | 7,684,160 |
| 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% | 1,578,158 |
| Aug 5, 2024 | 7.05 | 7.72 | 7.02 | 7.67 | 7.67 | -3.16% | 2,151,275 |
| 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 |
| Jul 31, 2024 | 9.22 | 9.35 | 8.87 | 8.98 | 8.98 | -1.75% | 2,615,857 |
| Jul 30, 2024 | 9.14 | 9.32 | 9.01 | 9.14 | 9.14 | -1.30% | 992,048 |
| Jul 29, 2024 | 9.47 | 9.53 | 8.86 | 9.26 | 9.26 | -0.75% | 2,025,466 |
| Jul 26, 2024 | 9.46 | 9.70 | 9.12 | 9.33 | 9.33 | -0.53% | 1,782,630 |
| Jul 25, 2024 | 9.53 | 9.80 | 9.34 | 9.38 | 9.38 | -3.30% | 1,477,052 |
| Jul 24, 2024 | 9.70 | 10.09 | 9.27 | 9.70 | 9.70 | -2.02% | 1,961,311 |
| Jul 23, 2024 | 9.60 | 10.23 | 9.50 | 9.90 | 9.90 | 2.27% | 2,705,528 |
| Jul 22, 2024 | 9.56 | 9.88 | 9.24 | 9.68 | 9.68 | 2.33% | 2,217,637 |
| Jul 19, 2024 | 8.74 | 9.49 | 8.55 | 9.46 | 9.46 | 8.36% | 2,449,333 |
| Jul 18, 2024 | 9.42 | 9.62 | 8.61 | 8.73 | 8.73 | -7.13% | 3,265,350 |
| Jul 17, 2024 | 9.81 | 10.08 | 9.12 | 9.40 | 9.40 | -5.67% | 3,355,433 |
| Jul 16, 2024 | 9.50 | 10.09 | 9.50 | 9.97 | 9.97 | 3.26% | 3,674,122 |
| Jul 15, 2024 | 9.81 | 10.03 | 9.51 | 9.65 | 9.65 | -3.31% | 3,002,604 |
| Jul 12, 2024 | 10.00 | 10.34 | 9.73 | 9.98 | 9.98 | -0.10% | 4,242,132 |
| Jul 11, 2024 | 9.45 | 10.28 | 9.44 | 9.99 | 9.99 | 5.16% | 4,565,136 |
| Jul 10, 2024 | 9.75 | 9.77 | 8.90 | 9.50 | 9.50 | -2.56% | 4,837,178 |
| Jul 9, 2024 | 11.27 | 11.45 | 9.53 | 9.75 | 9.75 | -7.05% | 9,121,835 |
| Jul 8, 2024 | 9.21 | 11.94 | 9.15 | 10.49 | 10.49 | 16.69% | 14,311,493 |
| Jul 5, 2024 | 8.52 | 9.09 | 8.05 | 8.99 | 8.99 | 10.31% | 4,282,498 |
| Jul 3, 2024 | 8.10 | 8.97 | 8.04 | 8.15 | 8.15 | 1.37% | 4,739,140 |
| Jul 2, 2024 | 7.61 | 9.35 | 7.25 | 8.04 | 8.04 | 8.65% | 12,040,196 |