Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Nikola Corp (NQ: NKLA )

3.930 -0.300 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 424.20 433.80 414.90 416.70 398,954 -4.50(-1.07%)
Mar 30, 2021 412.80 421.80 396.90 421.20 303,938 +7.50(+1.81%)
Mar 29, 2021 426.90 427.20 409.50 413.70 280,225 -10.80(-2.54%)
Mar 26, 2021 438.60 446.70 408.30 424.50 317,413 -1.50(-0.35%)
Mar 25, 2021 409.80 428.70 395.40 426.00 473,789 +4.20(+1.00%)
Mar 24, 2021 456.00 456.00 421.50 421.80 356,290 -28.20(-6.27%)
Mar 23, 2021 468.30 474.00 445.20 450.00 287,254 -16.50(-3.54%)
Mar 22, 2021 470.10 490.80 465.00 466.50 332,806 +3.90(+0.84%)
Mar 19, 2021 451.20 465.00 441.00 462.60 342,473 +19.20(+4.33%)
Mar 18, 2021 472.80 475.50 441.60 443.40 625,222 -48.30(-9.82%)
Mar 17, 2021 470.40 494.70 460.50 491.70 288,538 +16.20(+3.41%)
Mar 16, 2021 490.80 491.70 468.00 475.50 478,655 -36.30(-7.09%)
Mar 15, 2021 512.10 521.10 496.80 511.80 273,269 +1.20(+0.24%)
Mar 12, 2021 495.30 511.80 487.80 510.60 225,130 -2.10(-0.41%)
Mar 11, 2021 492.30 515.70 483.30 512.70 355,173 +32.70(+6.81%)
Mar 10, 2021 493.80 495.90 467.40 480.00 370,795 +4.50(+0.95%)
Mar 09, 2021 460.50 485.10 452.40 475.50 385,784 +36.90(+8.41%)
Mar 08, 2021 454.50 470.40 435.00 438.60 394,832 -8.40(-1.88%)
Mar 05, 2021 485.10 485.40 421.50 447.00 630,750 -33.90(-7.05%)
Mar 04, 2021 493.50 506.10 458.40 480.90 514,075 -15.30(-3.08%)
Mar 03, 2021 540.90 547.80 495.60 496.20 466,501 -40.50(-7.55%)
Mar 02, 2021 554.10 568.80 535.50 536.70 326,880 -6.90(-1.27%)
Mar 01, 2021 555.60 567.60 543.00 543.60 343,414 +0.60(+0.11%)
Feb 26, 2021 584.70 586.80 534.00 543.00 513,446 -48.60(-8.22%)
Feb 25, 2021 633.90 642.00 585.00 591.60 287,793 -43.20(-6.81%)
Feb 24, 2021 597.60 635.10 592.50 634.80 207,958 +44.10(+7.47%)
Feb 23, 2021 598.80 600.00 542.70 590.70 330,331 -36.90(-5.88%)
Feb 22, 2021 631.20 661.20 624.30 627.60 198,920 -13.20(-2.06%)
Feb 19, 2021 616.80 647.40 612.30 640.80 206,550 +30.00(+4.91%)
Feb 18, 2021 628.50 643.50 606.60 610.80 255,025 -40.80(-6.26%)
Feb 17, 2021 653.10 654.00 624.00 651.60 257,303 -6.60(-1.00%)
Feb 16, 2021 661.80 692.40 655.50 658.20 288,685 +3.30(+0.50%)
Feb 12, 2021 669.00 670.80 648.70 654.90 237,616 -23.70(-3.49%)
Feb 11, 2021 691.80 703.20 661.80 678.60 238,369 -10.50(-1.52%)
Feb 10, 2021 683.10 724.20 672.90 689.10 331,516 +2.10(+0.31%)
Feb 09, 2021 693.60 699.60 667.80 687.00 434,888 -18.00(-2.55%)
Feb 08, 2021 705.30 719.40 695.10 705.00 264,541 -3.00(-0.42%)
Feb 05, 2021 742.50 747.60 690.00 708.00 282,710 -24.60(-3.36%)
Feb 04, 2021 733.80 756.90 714.60 732.60 274,127 -0.30(-0.04%)
Feb 03, 2021 692.70 749.40 690.30 732.90 400,525 +42.90(+6.22%)
Feb 02, 2021 712.20 719.10 676.80 690.00 282,162 -15.30(-2.17%)
Feb 01, 2021 721.50 732.00 663.60 705.30 461,285 +12.60(+1.82%)
Jan 29, 2021 742.50 744.90 684.00 692.70 467,026 -2.70(-0.39%)
Jan 28, 2021 817.50 850.20 681.00 695.40 903,254 -162.00(-18.89%)
Jan 27, 2021 751.50 912.00 739.50 857.40 1,401,862 +88.20(+11.47%)
Jan 26, 2021 634.20 780.90 634.20 769.20 1,726,104 +147.00(+23.63%)
Jan 25, 2021 614.10 676.50 601.80 622.20 683,564 +18.60(+3.08%)
Jan 22, 2021 591.30 614.40 586.20 603.60 248,713 +5.40(+0.90%)
Jan 21, 2021 583.20 607.80 577.20 598.20 296,403 +12.90(+2.20%)
Jan 20, 2021 611.70 620.40 562.80 585.30 509,689 -23.40(-3.84%)
Jan 19, 2021 601.20 623.40 591.60 608.70 425,928 +16.50(+2.79%)
Jan 15, 2021 624.00 643.50 588.00 592.20 512,840 -47.10(-7.37%)
Jan 14, 2021 611.10 657.60 587.10 639.30 742,892 +37.80(+6.28%)
Jan 13, 2021 579.90 678.90 571.20 601.50 2,038,839 +39.90(+7.10%)
Jan 12, 2021 516.60 562.80 516.30 561.60 548,850 +49.20(+9.60%)
Jan 11, 2021 521.40 525.90 505.50 512.40 357,307 -20.10(-3.77%)
Jan 08, 2021 564.00 565.20 528.30 532.50 593,343 -2.10(-0.39%)
Jan 07, 2021 507.00 536.40 501.30 534.60 657,833 +48.60(+10.00%)
Jan 06, 2021 486.00 507.00 480.90 486.00 388,210 +5.10(+1.06%)
Jan 05, 2021 475.80 487.50 468.30 480.90 263,662 -1.50(-0.31%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.