Nikola Corp (NKLA) Historical Stock Data

0.62 ↓0.01 (-2.28%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NKLA is down -0.59% a day on average. There have been 16 days where Nikola Corp closed green and 14 days where NKLA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.63	0.64	↑$0.00 (0.16%)	0.62	0.66	47.18M
2024-04-22	0.65	0.63	↓$0.02 (-2.55%)	0.61	0.65	65.94M
2024-04-19	0.65	0.64	↓$0.01 (-1.12%)	0.64	0.68	52.82M
2024-04-18	0.65	0.66	↑$0.01 (1.54%)	0.64	0.69	45.10M
2024-04-17	0.68	0.64	↓$0.04 (-5.30%)	0.64	0.69	61.48M
2024-04-16	0.65	0.67	↑$0.02 (3.07%)	0.64	0.71	82.94M
2024-04-15	0.71	0.65	↓$0.05 (-7.74%)	0.64	0.72	121.13M
2024-04-12	0.75	0.70	↓$0.05 (-6.74%)	0.70	0.79	134.22M
2024-04-11	0.93	0.72	↓$0.21 (-22.49%)	0.71	0.94	293.53M
2024-04-10	0.97	0.98	↑$0.01 (1.18%)	0.95	1.01	129.94M
2024-04-09	1.01	1.00	↓$0.01 (-0.99%)	0.97	1.02	44.24M
2024-04-08	1.06	1.01	↓$0.05 (-4.72%)	1.00	1.08	47.52M
2024-04-05	0.97	1.02	↑$0.05 (5.15%)	0.96	1.04	114.21M
2024-04-04	0.94	0.95	↑$0.01 (0.60%)	0.91	1.03	182.72M
2024-04-03	0.93	0.89	↓$0.04 (-4.11%)	0.88	0.95	129.08M
2024-04-02	0.95	0.97	↑$0.02 (1.96%)	0.86	1.01	189.08M
2024-04-01	1.14	1.03	↓$0.11 (-9.65%)	0.97	1.15	124.68M
2024-03-28	0.96	1.04	↑$0.08 (8.57%)	0.91	1.08	163.60M
2024-03-27	0.82	0.91	↑$0.09 (10.87%)	0.77	0.94	191.05M
2024-03-26	0.75	0.81	↑$0.06 (8.52%)	0.71	0.84	121.49M
2024-03-25	0.66	0.74	↑$0.08 (12.62%)	0.66	0.77	165.73M
2024-03-22	0.66	0.66	↑$0.00 (0.35%)	0.63	0.67	63.32M
2024-03-21	0.63	0.65	↑$0.02 (3.13%)	0.63	0.67	73.85M
2024-03-20	0.62	0.63	↑$0.01 (1.63%)	0.61	0.64	57.31M
2024-03-19	0.60	0.62	↑$0.02 (3.18%)	0.60	0.64	60.29M
2024-03-18	0.65	0.60	↓$0.05 (-7.22%)	0.60	0.66	75.54M
2024-03-15	0.61	0.64	↑$0.03 (5.54%)	0.61	0.65	84.13M
2024-03-14	0.64	0.60	↓$0.04 (-6.44%)	0.58	0.64	95.85M
2024-03-13	0.67	0.64	↓$0.03 (-4.37%)	0.63	0.69	69.21M
2024-03-12	0.68	0.66	↓$0.02 (-2.26%)	0.64	0.68	82.92M