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, 2022 333.90 334.20 312.60 321.30 367,883 -12.30(-3.69%)
Mar 30, 2022 334.20 356.10 328.50 333.60 517,335 -6.30(-1.85%)
Mar 29, 2022 315.90 344.10 310.20 339.90 841,042 +27.90(+8.94%)
Mar 28, 2022 303.60 316.80 297.00 312.00 426,595 +8.70(+2.87%)
Mar 25, 2022 288.90 305.10 282.90 303.30 620,905 +13.50(+4.66%)
Mar 24, 2022 322.20 327.00 280.80 289.80 2,033,100 +15.60(+5.69%)
Mar 23, 2022 274.50 284.25 270.60 274.20 282,284 -1.80(-0.65%)
Mar 22, 2022 264.30 283.20 263.70 276.00 313,182 +10.50(+3.95%)
Mar 21, 2022 265.50 273.45 259.20 265.50 295,524 -0.60(-0.23%)
Mar 18, 2022 256.50 268.65 256.19 266.10 353,345 +7.50(+2.90%)
Mar 17, 2022 235.50 258.60 235.50 258.60 375,805 +14.40(+5.90%)
Mar 16, 2022 222.30 244.20 220.50 244.20 582,849 +24.90(+11.35%)
Mar 15, 2022 208.80 220.20 199.80 219.30 495,513 +13.20(+6.40%)
Mar 14, 2022 219.00 220.35 204.60 206.10 434,737 -19.50(-8.64%)
Mar 11, 2022 240.60 246.90 223.95 225.60 389,883 -13.20(-5.53%)
Mar 10, 2022 232.50 226.50 238.80 299,080 +2.70(+1.14%)
Mar 09, 2022 232.80 241.20 229.95 236.10 365,170 +9.60(+4.24%)
Mar 08, 2022 198.60 234.45 198.00 226.50 753,056 +27.30(+13.70%)
Mar 07, 2022 202.50 207.00 193.80 199.20 488,456 +0.00(+0.00%)
Mar 04, 2022 213.60 219.60 198.00 199.20 661,310 -17.40(-8.03%)
Mar 03, 2022 226.50 227.70 215.25 216.60 259,203 -9.90(-4.37%)
Mar 02, 2022 230.10 234.00 221.40 226.50 339,381 -3.30(-1.44%)
Mar 01, 2022 233.70 234.60 219.00 229.80 466,850 -7.20(-3.04%)
Feb 28, 2022 235.80 240.60 228.65 237.00 467,067 +0.00(+0.00%)
Feb 25, 2022 241.50 243.00 233.55 237.00 521,852 -4.20(-1.74%)
Feb 24, 2022 193.50 241.80 192.60 241.20 884,978 +36.30(+17.72%)
Feb 23, 2022 225.90 227.25 204.60 204.90 445,605 -16.80(-7.58%)
Feb 22, 2022 233.10 242.10 220.50 221.70 346,657 -15.90(-6.69%)
Feb 18, 2022 237.60 0 -4.80(-1.98%)
Feb 17, 2022 250.20 257.40 241.20 242.40 253,758 -11.10(-4.38%)
Feb 16, 2022 251.40 257.10 245.10 253.50 266,374 -1.50(-0.59%)
Feb 15, 2022 246.30 258.30 243.00 255.00 327,572 +14.40(+5.99%)
Feb 14, 2022 230.40 250.20 228.90 240.60 406,339 +6.90(+2.95%)
Feb 11, 2022 236.40 244.80 231.90 233.70 313,317 -4.20(-1.77%)
Feb 10, 2022 235.80 251.10 235.20 237.90 364,253 -4.80(-1.98%)
Feb 09, 2022 233.70 245.10 231.64 242.70 342,535 +10.50(+4.52%)
Feb 08, 2022 227.10 242.70 219.00 232.20 580,001 +6.30(+2.79%)
Feb 07, 2022 234.00 238.20 222.90 225.90 475,289 -4.80(-2.08%)
Feb 04, 2022 225.30 234.00 218.40 230.70 328,875 +9.30(+4.20%)
Feb 03, 2022 230.40 221.10 221.40 447,739 -14.70(-6.23%)
Feb 02, 2022 249.60 250.80 233.40 236.10 470,812 -15.00(-5.97%)
Feb 01, 2022 249.00 253.80 237.60 251.10 417,791 +10.20(+4.23%)
Jan 31, 2022 225.30 240.90 478,124 +16.50(+7.35%)
Jan 28, 2022 211.20 225.00 202.80 224.40 593,025 +15.30(+7.32%)
Jan 27, 2022 231.60 235.50 207.90 209.10 789,550 -20.70(-9.01%)
Jan 26, 2022 230.40 249.90 226.20 229.80 810,840 +6.60(+2.96%)
Jan 25, 2022 218.40 226.20 208.80 223.20 651,510 -0.30(-0.13%)
Jan 24, 2022 208.80 223.80 197.70 223.50 1,000,966 +4.50(+2.05%)
Jan 21, 2022 236.70 237.30 218.40 219.00 1,134,122 -20.70(-8.64%)
Jan 20, 2022 263.10 270.15 239.40 239.70 944,667 -19.20(-7.42%)
Jan 19, 2022 284.40 285.90 255.30 258.90 1,048,377 -18.00(-6.50%)
Jan 18, 2022 297.00 300.90 275.10 276.90 777,912 -25.50(-8.43%)
Jan 14, 2022 302.40 0 -3.60(-1.18%)
Jan 13, 2022 332.70 343.35 305.10 306.00 1,041,916 -7.20(-2.30%)
Jan 12, 2022 321.30 330.00 312.90 313.20 424,851 -9.30(-2.88%)
Jan 11, 2022 301.80 327.00 297.60 322.50 666,162 +24.60(+8.26%)
Jan 10, 2022 309.30 311.10 293.10 297.90 672,136 -20.70(-6.50%)
Jan 07, 2022 306.30 322.65 303.30 318.60 477,512 +12.30(+4.02%)
Jan 06, 2022 306.90 324.00 289.35 306.30 866,345 +9.90(+3.34%)
Jan 05, 2022 320.40 345.30 295.50 296.40 1,205,198 -13.20(-4.26%)
Jan 04, 2022 306.60 311.70 295.05 309.60 369,159 +2.40(+0.78%)
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.