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 (%)
Aug 30, 2024 6.570 6.710 6.430 6.630 2,022,895 +0.06(+0.91%)
Aug 29, 2024 6.600 6.735 6.510 6.570 1,412,817 +0.06(+0.92%)
Aug 28, 2024 7.200 7.210 6.470 6.510 3,779,303 -0.71(-9.83%)
Aug 27, 2024 7.350 7.350 7.220 7.220 1,206,996 -0.16(-2.17%)
Aug 26, 2024 7.560 7.560 7.310 7.380 1,158,245 -0.12(-1.67%)
Aug 23, 2024 7.510 7.680 7.240 7.505 2,935,373 +0.21(+2.95%)
Aug 22, 2024 7.500 7.500 7.230 7.290 1,442,688 -0.20(-2.67%)
Aug 21, 2024 7.330 7.500 7.240 7.490 2,122,120 +0.20(+2.74%)
Aug 20, 2024 7.360 7.380 7.240 7.290 2,044,386 -0.08(-1.02%)
Aug 19, 2024 7.710 7.710 7.200 7.365 9,002,355 -0.77(-9.41%)
Aug 16, 2024 8.500 8.740 8.080 8.130 2,831,640 -0.55(-6.34%)
Aug 15, 2024 7.810 9.140 7.800 8.680 4,151,650 +0.97(+12.58%)
Aug 14, 2024 7.800 7.920 7.530 7.710 2,196,298 -0.06(-0.77%)
Aug 13, 2024 8.070 8.230 7.720 7.770 2,342,011 -0.25(-3.12%)
Aug 12, 2024 8.470 8.560 7.880 8.020 2,285,733 -0.42(-4.98%)
Aug 09, 2024 8.450 9.750 7.570 8.440 7,684,303 +0.64(+8.21%)
Aug 08, 2024 7.470 7.910 7.270 7.800 1,625,723 +0.47(+6.41%)
Aug 07, 2024 7.740 7.790 7.310 7.330 1,123,230 -0.28(-3.68%)
Aug 06, 2024 8.000 8.046 7.521 7.610 1,577,121 -0.06(-0.78%)
Aug 05, 2024 7.050 7.720 7.020 7.670 2,150,134 -0.25(-3.16%)
Aug 02, 2024 8.230 8.277 7.860 7.920 1,867,904 -0.62(-7.26%)
Aug 01, 2024 9.070 9.070 8.360 8.540 1,952,616 -0.44(-4.90%)
Jul 31, 2024 9.220 9.352 8.870 8.980 2,615,531 -0.16(-1.75%)
Jul 30, 2024 9.140 9.319 9.010 9.140 990,443 -0.12(-1.30%)
Jul 29, 2024 9.470 9.530 8.860 9.260 2,025,299 -0.07(-0.75%)
Jul 26, 2024 9.460 9.700 9.120 9.330 1,782,630 -0.05(-0.53%)
Jul 25, 2024 9.530 9.800 9.339 9.380 1,476,141 -0.32(-3.30%)
Jul 24, 2024 9.700 10.09 9.270 9.700 1,960,864 -0.20(-2.02%)
Jul 23, 2024 9.600 10.23 9.500 9.900 2,705,031 +0.22(+2.27%)
Jul 22, 2024 9.560 9.877 9.240 9.680 2,209,039 +0.22(+2.33%)
Jul 19, 2024 8.740 9.490 8.550 9.460 2,449,334 +0.73(+8.36%)
Jul 18, 2024 9.420 9.620 8.610 8.730 3,260,324 -0.67(-7.13%)
Jul 17, 2024 9.810 10.08 9.120 9.400 3,355,032 -0.56(-5.67%)
Jul 16, 2024 9.500 10.09 9.500 9.965 3,673,358 +0.31(+3.26%)
Jul 15, 2024 9.810 10.03 9.510 9.650 2,998,412 -0.33(-3.31%)
Jul 12, 2024 10.00 10.34 9.730 9.980 4,280,661 -0.01(-0.10%)
Jul 11, 2024 9.450 10.28 9.440 9.990 4,563,331 +0.49(+5.16%)
Jul 10, 2024 9.750 9.770 8.900 9.500 4,832,333 -0.25(-2.56%)
Jul 09, 2024 11.27 11.45 9.530 9.750 9,111,242 -0.74(-7.05%)
Jul 08, 2024 9.210 11.94 9.150 10.49 14,296,884 +1.50(+16.69%)
Jul 05, 2024 8.520 9.090 8.050 8.990 4,282,514 +0.84(+10.31%)
Jul 03, 2024 8.100 8.970 8.040 8.150 4,739,140 +0.11(+1.37%)
Jul 02, 2024 7.610 9.350 7.250 8.040 12,033,628 +0.64(+8.65%)
Jul 01, 2024 8.020 8.160 7.350 7.400 4,194,989 -0.79(-9.65%)
Jun 28, 2024 8.620 8.620 8.020 8.190 6,052,251 -0.36(-4.21%)
Jun 27, 2024 9.680 9.680 8.020 8.550 7,761,562 -1.37(-13.81%)
Jun 26, 2024 9.350 10.86 9.280 9.920 4,617,069 +0.55(+5.87%)
Jun 25, 2024 10.32 10.35 8.770 9.370 4,096,012 -1.15(-10.94%)
Jun 24, 2024 10.69 11.19 10.20 10.52 4,124,718 -0.19(-1.82%)
Jun 21, 2024 10.47 11.76 9.933 10.72 6,445,369 +0.83(+8.37%)
Jun 20, 2024 12.60 12.78 9.630 9.888 8,946,233 -4.54(-31.46%)
Jun 18, 2024 14.73 14.85 14.21 14.43 1,840,234 -0.31(-2.08%)
Jun 17, 2024 15.12 15.12 14.45 14.73 1,788,892 -0.47(-3.12%)
Jun 14, 2024 14.80 15.30 14.70 15.21 1,414,755 +0.42(+2.84%)
Jun 13, 2024 15.30 15.30 14.73 14.79 1,559,387 -0.34(-2.22%)
Jun 12, 2024 14.77 15.40 14.77 15.12 2,676,735 +0.42(+2.84%)
Jun 11, 2024 14.93 15.04 14.70 14.71 1,720,391 -0.15(-0.99%)
Jun 10, 2024 14.99 15.45 14.70 14.85 1,783,240 -0.02(-0.16%)
Jun 07, 2024 15.09 15.23 14.85 14.88 1,806,505 -0.46(-2.97%)
Jun 06, 2024 15.31 15.66 15.17 15.33 1,527,731 -0.72(-4.49%)
Jun 05, 2024 15.30 16.08 15.03 16.05 1,772,152 +0.95(+6.32%)
Jun 04, 2024 15.76 15.79 15.00 15.10 1,556,878 -0.80(-5.04%)
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.