Nikola Corp (NQ: NKLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.030	2.069	1.950	2.020	5,725,539	-0.01(-0.49%)
Nov 21, 2024	1.920	2.040	1.830	2.030	6,405,153	+0.12(+6.28%)
Nov 20, 2024	1.920	2.070	1.875	1.910	5,540,889	-0.03(-1.55%)
Nov 19, 2024	2.000	2.080	1.900	1.940	6,066,867	-0.08(-3.96%)
Nov 18, 2024	2.320	2.320	1.920	2.020	13,352,887	-0.32(-13.68%)
Nov 15, 2024	2.530	2.570	2.320	2.340	8,605,460	-0.07(-2.90%)
Nov 14, 2024	3.120	3.170	2.160	2.410	19,432,684	-0.71(-22.76%)
Nov 13, 2024	3.110	3.260	3.090	3.120	2,923,783	+0.01(+0.32%)
Nov 12, 2024	3.230	3.237	3.030	3.110	2,533,970	-0.14(-4.31%)
Nov 11, 2024	3.010	3.350	2.960	3.250	4,711,296	+0.23(+7.62%)
Nov 08, 2024	3.140	3.140	2.980	3.020	2,966,334	-0.06(-1.95%)
Nov 07, 2024	3.210	3.350	3.070	3.080	3,798,121	-0.04(-1.28%)
Nov 06, 2024	3.120	3.250	2.910	3.120	4,878,167	-0.09(-2.80%)
Nov 05, 2024	3.290	3.350	3.190	3.210	3,837,055	-0.08(-2.43%)
Nov 04, 2024	3.750	3.755	3.240	3.290	10,031,063	-0.46(-12.38%)
Nov 01, 2024	3.940	3.940	3.750	3.755	4,707,520	-0.18(-4.45%)
Oct 31, 2024	4.160	4.260	3.800	3.930	6,484,173	-0.30(-7.09%)
Oct 30, 2024	4.420	4.430	4.165	4.230	5,336,037	-0.15(-3.42%)
Oct 29, 2024	5.350	5.540	4.260	4.380	10,406,554	-0.93(-17.51%)
Oct 28, 2024	4.500	5.490	4.425	5.310	10,808,211	+0.89(+20.14%)
Oct 25, 2024	4.180	4.500	4.170	4.420	3,650,714	+0.20(+4.74%)
Oct 24, 2024	4.020	4.290	4.010	4.220	2,615,981	+0.25(+6.30%)
Oct 23, 2024	4.190	4.220	3.915	3.970	3,396,990	-0.30(-7.03%)
Oct 22, 2024	4.060	4.360	4.020	4.270	4,987,535	+0.23(+5.69%)
Oct 21, 2024	3.810	4.059	3.800	4.040	4,098,513	+0.22(+5.76%)
Oct 18, 2024	3.870	3.880	3.720	3.820	3,801,230	-0.02(-0.52%)
Oct 17, 2024	4.110	4.149	3.810	3.840	4,973,782	-0.32(-7.69%)
Oct 16, 2024	4.260	4.335	4.120	4.160	3,036,838	-0.09(-2.12%)
Oct 15, 2024	4.230	4.320	4.180	4.250	1,586,845	+0.01(+0.24%)
Oct 14, 2024	4.280	4.300	4.150	4.240	1,686,096	-0.06(-1.40%)
Oct 11, 2024	4.320	4.540	4.290	4.300	2,585,194	-0.05(-1.15%)
Oct 10, 2024	4.480	4.480	4.310	4.350	1,786,330	-0.13(-2.90%)
Oct 09, 2024	4.500	4.500	4.360	4.480	1,868,749	-0.02(-0.44%)
Oct 08, 2024	4.730	4.740	4.450	4.500	2,562,471	-0.34(-7.02%)
Oct 07, 2024	5.050	5.090	4.620	4.840	3,991,228	-0.19(-3.78%)
Oct 04, 2024	5.250	5.400	4.960	5.030	3,603,627	-0.17(-3.27%)
Oct 03, 2024	5.400	5.530	5.130	5.200	4,232,659	-0.36(-6.47%)
Oct 02, 2024	4.860	5.950	4.850	5.560	16,280,708	+0.91(+19.57%)
Oct 01, 2024	4.580	4.970	4.580	4.650	4,940,189	+0.07(+1.53%)
Sep 30, 2024	4.270	4.730	4.252	4.580	4,224,101	+0.29(+6.76%)
Sep 27, 2024	4.190	4.500	4.160	4.290	3,748,373	+0.11(+2.63%)
Sep 26, 2024	4.390	4.400	4.100	4.180	3,519,350	-0.14(-3.24%)
Sep 25, 2024	4.650	4.665	4.260	4.320	4,135,201	-0.36(-7.69%)
Sep 24, 2024	4.800	4.890	4.680	4.680	2,550,925	-0.10(-2.09%)
Sep 23, 2024	5.060	5.060	4.780	4.780	2,340,425	-0.25(-4.97%)
Sep 20, 2024	5.130	5.150	4.945	5.030	2,921,482	-0.08(-1.57%)
Sep 19, 2024	5.230	5.270	5.100	5.110	2,172,550	-0.04(-0.78%)
Sep 18, 2024	5.280	5.442	5.110	5.150	2,302,672	-0.11(-2.09%)
Sep 17, 2024	5.500	5.510	5.220	5.260	2,024,169	-0.20(-3.66%)
Sep 16, 2024	5.500	5.500	5.090	5.460	2,427,407	+0.06(+1.11%)
Sep 13, 2024	5.110	5.450	5.110	5.400	2,275,234	+0.29(+5.68%)
Sep 12, 2024	5.310	5.320	5.070	5.110	1,774,216	-0.27(-5.02%)
Sep 11, 2024	5.130	5.510	5.130	5.380	2,903,338	+0.25(+4.87%)
Sep 10, 2024	5.300	5.300	4.850	5.130	3,157,051	-0.14(-2.66%)
Sep 09, 2024	5.300	5.300	5.020	5.270	2,462,539	+0.01(+0.19%)
Sep 06, 2024	5.670	5.680	5.210	5.260	2,425,146	-0.38(-6.74%)
Sep 05, 2024	6.020	6.025	5.620	5.640	1,884,078	-0.27(-4.57%)
Sep 04, 2024	6.210	6.270	5.880	5.910	1,476,076	-0.28(-4.52%)