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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 214.50 222.00 205.80 211.80 405,459 -3.90(-1.81%)
May 27, 2022 204.60 216.00 204.00 215.70 374,548 +12.30(+6.05%)
May 26, 2022 182.40 207.96 182.10 203.40 626,836 +16.20(+8.65%)
May 25, 2022 176.10 187.65 172.50 187.20 413,341 +10.80(+6.12%)
May 24, 2022 181.80 183.00 174.60 176.40 238,111 -11.10(-5.92%)
May 23, 2022 178.20 188.40 171.30 187.50 330,639 +9.90(+5.57%)
May 20, 2022 188.10 188.40 171.30 177.60 378,121 -5.70(-3.11%)
May 19, 2022 175.80 188.10 173.98 183.30 400,532 +5.70(+3.21%)
May 18, 2022 176.40 189.00 174.00 177.60 373,128 -2.10(-1.17%)
May 17, 2022 179.70 184.80 173.10 179.70 351,299 +6.60(+3.81%)
May 16, 2022 186.60 190.80 171.30 173.10 388,056 -19.20(-9.98%)
May 13, 2022 169.50 195.30 166.20 192.30 728,669 +25.80(+15.50%)
May 12, 2022 150.00 171.90 144.60 166.50 666,392 +13.80(+9.04%)
May 11, 2022 168.60 171.30 152.10 152.70 554,405 -14.40(-8.62%)
May 10, 2022 185.40 186.00 162.90 167.10 582,799 -8.40(-4.79%)
May 09, 2022 198.30 198.60 172.50 175.50 754,688 -27.00(-13.33%)
May 06, 2022 226.20 230.10 201.30 202.50 619,619 -27.30(-11.88%)
May 05, 2022 227.40 248.70 217.50 229.80 863,549 +13.80(+6.39%)
May 04, 2022 210.00 217.50 198.60 216.00 455,262 +7.20(+3.45%)
May 03, 2022 210.00 219.00 206.40 208.80 453,826 -1.20(-0.57%)
May 02, 2022 215.10 216.90 201.00 210.00 695,720 -5.40(-2.51%)
Apr 29, 2022 223.20 229.05 214.80 215.40 246,518 -6.30(-2.84%)
Apr 28, 2022 229.20 230.50 211.20 221.70 299,005 -2.10(-0.94%)
Apr 27, 2022 229.50 236.40 219.30 223.80 297,469 -6.00(-2.61%)
Apr 26, 2022 239.40 240.03 225.30 229.80 252,287 -9.30(-3.89%)
Apr 25, 2022 226.80 240.00 225.30 239.10 261,389 +8.70(+3.78%)
Apr 22, 2022 224.10 233.55 218.70 230.40 240,483 +5.40(+2.40%)
Apr 21, 2022 240.60 247.20 224.40 225.00 287,830 -10.20(-4.34%)
Apr 20, 2022 240.00 245.70 232.50 235.20 208,845 -4.80(-2.00%)
Apr 19, 2022 234.90 242.70 229.95 240.00 182,026 +5.10(+2.17%)
Apr 18, 2022 240.60 240.60 231.00 234.90 242,172 -5.70(-2.37%)
Apr 14, 2022 245.10 246.90 239.40 240.60 229,049 -6.90(-2.79%)
Apr 13, 2022 243.90 254.40 238.20 247.50 248,777 +3.60(+1.48%)
Apr 12, 2022 253.80 258.60 240.30 243.90 313,518 -6.60(-2.63%)
Apr 11, 2022 248.40 259.50 241.80 250.50 281,623 -2.40(-0.95%)
Apr 08, 2022 267.60 268.80 251.70 252.90 259,608 -13.50(-5.07%)
Apr 07, 2022 278.40 280.20 261.60 266.40 367,373 -12.00(-4.31%)
Apr 06, 2022 292.50 296.40 276.90 278.40 397,479 -21.60(-7.20%)
Apr 05, 2022 313.50 315.75 299.10 300.00 249,316 -15.90(-5.03%)
Apr 04, 2022 295.80 323.10 292.50 315.90 354,242 +15.00(+4.99%)
Apr 01, 2022 321.60 326.40 298.05 300.90 431,735 -20.40(-6.35%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.