Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nikola Corp (NQ: NKLA )

0.5268 -0.0018 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.5300 0.5402 0.5211 0.5268 41,438,032 -0.00(-0.34%)
May 23, 2024 0.5323 0.5359 0.5130 0.5286 67,921,008 -0.00(-0.43%)
May 22, 2024 0.5425 0.5535 0.5285 0.5309 78,454,136 -0.01(-1.30%)
May 21, 2024 0.5714 0.5798 0.5360 0.5379 152,459,424 +0.01(+2.07%)
May 20, 2024 0.5341 0.5500 0.5100 0.5270 80,256,296 -0.01(-1.48%)
May 17, 2024 0.5554 0.5612 0.5344 0.5349 58,053,048 -0.01(-2.67%)
May 16, 2024 0.5662 0.5797 0.5479 0.5496 58,503,032 -0.01(-1.68%)
May 15, 2024 0.5700 0.5715 0.5473 0.5590 51,504,244 -0.00(-0.23%)
May 14, 2024 0.5894 0.6291 0.5548 0.5603 128,580,424 +0.01(+1.89%)
May 13, 2024 0.5400 0.5771 0.5400 0.5499 106,123,816 +0.01(+2.40%)
May 10, 2024 0.5800 0.5803 0.5300 0.5370 113,594,144 -0.04(-6.77%)
May 09, 2024 0.5800 0.5932 0.5730 0.5760 77,146,392 -0.00(-0.54%)
May 08, 2024 0.5900 0.5950 0.5700 0.5791 85,612,536 -0.02(-3.95%)
May 07, 2024 0.6050 0.6188 0.5730 0.6029 158,265,232 -0.03(-5.41%)
May 06, 2024 0.6700 0.6798 0.6300 0.6374 89,001,064 -0.02(-3.06%)
May 03, 2024 0.6283 0.6688 0.6166 0.6575 106,880,648 +0.04(+7.35%)
May 02, 2024 0.6200 0.6289 0.6009 0.6125 57,909,408 +0.01(+1.41%)
May 01, 2024 0.6200 0.6344 0.6010 0.6040 72,257,416 -0.02(-2.67%)
Apr 30, 2024 0.6395 0.6400 0.6110 0.6206 78,711,248 -0.03(-4.98%)
Apr 29, 2024 0.6500 0.6850 0.6332 0.6531 89,750,536 +0.01(+1.51%)
Apr 26, 2024 0.6075 0.6517 0.5812 0.6434 73,671,544 +0.04(+7.23%)
Apr 25, 2024 0.6196 0.6198 0.6000 0.6000 54,722,408 -0.02(-3.23%)
Apr 24, 2024 0.6535 0.6579 0.6200 0.6200 80,737,496 -0.02(-2.41%)
Apr 23, 2024 0.6343 0.6591 0.6239 0.6353 47,176,768 +0.00(+0.76%)
Apr 22, 2024 0.6470 0.6500 0.6111 0.6305 65,940,168 -0.01(-2.08%)
Apr 19, 2024 0.6512 0.6799 0.6401 0.6439 52,895,516 -0.02(-2.44%)
Apr 18, 2024 0.6500 0.6850 0.6400 0.6600 45,093,720 +0.02(+2.58%)
Apr 17, 2024 0.6794 0.6879 0.6400 0.6434 61,471,584 -0.02(-3.26%)
Apr 16, 2024 0.6453 0.7078 0.6385 0.6651 82,938,616 +0.01(+1.76%)
Apr 15, 2024 0.7084 0.7180 0.6420 0.6536 121,127,200 -0.05(-6.67%)
Apr 12, 2024 0.7509 0.7890 0.7000 0.7003 134,376,608 -0.02(-2.33%)
Apr 11, 2024 0.9250 0.9393 0.7120 0.7170 339,559,840 -0.26(-26.73%)
Apr 10, 2024 0.9700 1.010 0.9516 0.9786 129,904,184 -0.02(-2.14%)
Apr 09, 2024 1.010 1.020 0.9682 1.000 44,204,172 -0.01(-0.99%)
Apr 08, 2024 1.060 1.080 1.000 1.010 47,514,316 -0.01(-0.98%)
Apr 05, 2024 0.9700 1.040 0.9600 1.020 114,371,672 +0.07(+7.37%)
Apr 04, 2024 0.9443 1.030 0.9127 0.9500 182,705,408 +0.06(+6.53%)
Apr 03, 2024 0.9300 0.9500 0.8800 0.8918 129,081,424 -0.08(-8.40%)
Apr 02, 2024 0.9549 1.010 0.8615 0.9736 189,058,016 -0.06(-5.48%)
Apr 01, 2024 1.140 1.150 0.9662 1.030 124,627,952 -0.01(-0.96%)
Mar 28, 2024 0.9579 1.080 0.9123 1.040 163,835,728 +0.13(+14.40%)
Mar 27, 2024 0.8200 0.9440 0.7711 0.9091 190,937,104 +0.10(+11.70%)
Mar 26, 2024 0.7500 0.8350 0.7075 0.8139 121,440,128 +0.07(+9.45%)
Mar 25, 2024 0.6603 0.7664 0.6600 0.7436 165,715,072 +0.08(+12.28%)
Mar 22, 2024 0.6600 0.6680 0.6250 0.6623 63,364,728 +0.01(+1.89%)
Mar 21, 2024 0.6303 0.6746 0.6285 0.6500 73,817,976 +0.02(+3.24%)
Mar 20, 2024 0.6195 0.6374 0.6104 0.6296 57,300,848 +0.01(+1.70%)
Mar 19, 2024 0.6000 0.6365 0.6000 0.6191 60,285,796 +0.02(+2.65%)
Mar 18, 2024 0.6500 0.6560 0.6002 0.6031 75,524,936 -0.04(-6.32%)
Mar 15, 2024 0.6100 0.6474 0.6050 0.6438 84,155,528 +0.04(+7.30%)
Mar 14, 2024 0.6413 0.6429 0.5820 0.6000 95,794,864 -0.04(-6.00%)
Mar 13, 2024 0.6675 0.6866 0.6322 0.6383 69,202,288 -0.02(-3.73%)
Mar 12, 2024 0.6783 0.6800 0.6435 0.6630 82,911,400 +0.00(+0.14%)
Mar 11, 2024 0.6735 0.6998 0.6615 0.6621 79,003,872 -0.01(-1.18%)
Mar 08, 2024 0.7010 0.7150 0.6700 0.6700 81,845,960 -0.02(-2.40%)
Mar 07, 2024 0.7039 0.7084 0.6770 0.6865 68,138,096 -0.02(-2.35%)
Mar 06, 2024 0.6885 0.7249 0.6841 0.7030 82,868,304 +0.03(+4.04%)
Mar 05, 2024 0.6956 0.6981 0.6600 0.6757 73,551,120 -0.02(-2.94%)
Mar 04, 2024 0.7386 0.7418 0.6820 0.6962 100,827,864 -0.04(-4.88%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.