Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikola Corp (NQ: NKLA )

9.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 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 (%)
Jul 15, 2024 9.810 10.03 9.510 9.650 2,998,412 -0.33(-3.31%)
Jul 12, 2024 10.00 10.34 9.730 9.980 4,280,661 -0.01(-0.10%)
Jul 11, 2024 9.450 10.28 9.440 9.990 4,563,331 +0.49(+5.16%)
Jul 10, 2024 9.750 9.770 8.900 9.500 4,832,333 -0.25(-2.56%)
Jul 09, 2024 11.27 11.45 9.530 9.750 9,111,242 -0.74(-7.05%)
Jul 08, 2024 9.210 11.94 9.150 10.49 14,296,884 +1.50(+16.69%)
Jul 05, 2024 8.520 9.090 8.050 8.990 4,282,514 +0.84(+10.31%)
Jul 03, 2024 8.100 8.970 8.040 8.150 4,739,140 +0.11(+1.37%)
Jul 02, 2024 7.610 9.350 7.250 8.040 12,033,628 +0.64(+8.65%)
Jul 01, 2024 8.020 8.160 7.350 7.400 4,194,989 -0.79(-9.65%)
Jun 28, 2024 8.620 8.620 8.020 8.190 6,052,251 -0.36(-4.21%)
Jun 27, 2024 9.680 9.680 8.020 8.550 7,761,562 -1.37(-13.81%)
Jun 26, 2024 9.350 10.86 9.280 9.920 4,617,069 +0.55(+5.87%)
Jun 25, 2024 10.32 10.35 8.770 9.370 4,096,012 -1.15(-10.94%)
Jun 24, 2024 10.69 11.19 10.20 10.52 4,124,718 -0.19(-1.82%)
Jun 21, 2024 10.47 11.76 9.933 10.72 6,445,369 +0.83(+8.37%)
Jun 20, 2024 12.60 12.78 9.630 9.888 8,946,233 -4.54(-31.46%)
Jun 18, 2024 14.73 14.85 14.21 14.43 1,840,234 -0.31(-2.08%)
Jun 17, 2024 15.12 15.12 14.45 14.73 1,788,892 -0.47(-3.12%)
Jun 14, 2024 14.80 15.30 14.70 15.21 1,414,755 +0.42(+2.84%)
Jun 13, 2024 15.30 15.30 14.73 14.79 1,559,387 -0.34(-2.22%)
Jun 12, 2024 14.77 15.40 14.77 15.12 2,676,735 +0.42(+2.84%)
Jun 11, 2024 14.93 15.04 14.70 14.71 1,720,391 -0.15(-0.99%)
Jun 10, 2024 14.99 15.45 14.70 14.85 1,783,240 -0.02(-0.16%)
Jun 07, 2024 15.09 15.23 14.85 14.88 1,806,505 -0.46(-2.97%)
Jun 06, 2024 15.31 15.66 15.17 15.33 1,527,731 -0.72(-4.49%)
Jun 05, 2024 15.30 16.08 15.03 16.05 1,772,152 +0.95(+6.32%)
Jun 04, 2024 15.76 15.79 15.00 15.10 1,556,878 -0.80(-5.04%)
Jun 03, 2024 15.37 15.90 15.25 15.90 1,897,891 +0.54(+3.54%)
May 31, 2024 15.70 15.89 15.13 15.36 1,835,630 -0.21(-1.37%)
May 30, 2024 15.00 15.68 14.87 15.57 2,080,798 +0.71(+4.81%)
May 29, 2024 15.30 15.48 14.76 14.86 2,425,653 -0.58(-3.73%)
May 28, 2024 16.21 16.23 15.35 15.43 2,694,799 -0.37(-2.35%)
May 24, 2024 15.90 16.21 15.63 15.80 1,383,540 -0.05(-0.34%)
May 23, 2024 15.97 16.08 15.39 15.86 2,264,033 -0.07(-0.43%)
May 22, 2024 16.27 16.61 15.86 15.93 2,615,137 -0.21(-1.30%)
May 21, 2024 17.14 17.39 16.08 16.14 5,081,981 +0.33(+2.07%)
May 20, 2024 16.02 16.50 15.30 15.81 2,675,209 -0.24(-1.48%)
May 17, 2024 16.66 16.84 16.03 16.05 1,935,101 -0.44(-2.67%)
May 16, 2024 16.99 17.39 16.44 16.49 1,950,101 -0.28(-1.68%)
May 15, 2024 17.10 17.14 16.42 16.77 1,716,808 -0.04(-0.23%)
May 14, 2024 17.68 18.87 16.64 16.81 4,286,014 +0.31(+1.89%)
May 13, 2024 16.20 17.31 16.20 16.50 3,537,460 +0.39(+2.40%)
May 10, 2024 17.40 17.41 15.90 16.11 3,786,471 -1.17(-6.77%)
May 09, 2024 17.40 17.80 17.19 17.28 2,571,546 -0.09(-0.54%)
May 08, 2024 17.70 17.85 17.10 17.37 2,853,751 -0.71(-3.95%)
May 07, 2024 18.15 18.56 17.19 18.09 5,275,507 -1.04(-5.41%)
May 06, 2024 20.10 20.39 18.90 19.12 2,966,702 -0.60(-3.06%)
May 03, 2024 18.85 20.06 18.50 19.73 3,562,688 +1.35(+7.35%)
May 02, 2024 18.60 18.87 18.03 18.38 1,930,313 +0.25(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.