Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikola Corp (NQ: NKLA )

0.6434 +0.0434 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 7.150 7.400 6.860 7.060 12,163,788 -0.13(-1.81%)
May 27, 2022 6.820 7.200 6.800 7.190 11,236,469 +0.41(+6.05%)
May 26, 2022 6.080 6.932 6.070 6.780 18,805,082 +0.54(+8.65%)
May 25, 2022 5.870 6.255 5.750 6.240 12,400,236 +0.36(+6.12%)
May 24, 2022 6.060 6.100 5.820 5.880 7,143,353 -0.37(-5.92%)
May 23, 2022 5.940 6.280 5.710 6.250 9,919,192 +0.33(+5.57%)
May 20, 2022 6.270 6.280 5.710 5.920 11,343,637 -0.19(-3.11%)
May 19, 2022 5.860 6.270 5.799 6.110 12,015,988 +0.19(+3.21%)
May 18, 2022 5.880 6.300 5.800 5.920 11,193,850 -0.07(-1.17%)
May 17, 2022 5.990 6.160 5.770 5.990 10,538,977 +0.22(+3.81%)
May 16, 2022 6.220 6.360 5.710 5.770 11,641,691 -0.64(-9.98%)
May 13, 2022 5.650 6.510 5.540 6.410 21,860,084 +0.86(+15.50%)
May 12, 2022 5.000 5.730 4.820 5.550 19,991,776 +0.46(+9.04%)
May 11, 2022 5.620 5.710 5.070 5.090 16,632,158 -0.48(-8.62%)
May 10, 2022 6.180 6.200 5.430 5.570 17,483,988 -0.28(-4.79%)
May 09, 2022 6.610 6.620 5.750 5.850 22,640,656 -0.90(-13.33%)
May 06, 2022 7.540 7.670 6.710 6.750 18,588,596 -0.91(-11.88%)
May 05, 2022 7.580 8.290 7.250 7.660 25,906,472 +0.46(+6.39%)
May 04, 2022 7.000 7.250 6.620 7.200 13,657,871 +0.24(+3.45%)
May 03, 2022 7.000 7.300 6.880 6.960 13,614,796 -0.04(-0.57%)
May 02, 2022 7.170 7.230 6.700 7.000 20,871,600 -0.18(-2.51%)
Apr 29, 2022 7.440 7.635 7.160 7.180 7,395,540 -0.21(-2.84%)
Apr 28, 2022 7.640 7.683 7.040 7.390 8,970,176 -0.07(-0.94%)
Apr 27, 2022 7.650 7.880 7.310 7.460 8,924,072 -0.20(-2.61%)
Apr 26, 2022 7.980 8.001 7.510 7.660 7,568,610 -0.31(-3.89%)
Apr 25, 2022 7.560 8.000 7.510 7.970 7,841,696 +0.29(+3.78%)
Apr 22, 2022 7.470 7.785 7.290 7.680 7,214,506 +0.18(+2.40%)
Apr 21, 2022 8.020 8.240 7.480 7.500 8,634,911 -0.34(-4.34%)
Apr 20, 2022 8.000 8.190 7.750 7.840 6,265,366 -0.16(-2.00%)
Apr 19, 2022 7.830 8.090 7.665 8.000 5,460,790 +0.17(+2.17%)
Apr 18, 2022 8.020 8.020 7.700 7.830 7,265,184 -0.19(-2.37%)
Apr 14, 2022 8.170 8.230 7.980 8.020 6,871,479 -0.23(-2.79%)
Apr 13, 2022 8.130 8.480 7.940 8.250 7,463,329 +0.12(+1.48%)
Apr 12, 2022 8.460 8.620 8.010 8.130 9,405,556 -0.22(-2.63%)
Apr 11, 2022 8.280 8.650 8.060 8.350 8,448,705 -0.08(-0.95%)
Apr 08, 2022 8.920 8.960 8.390 8.430 7,788,265 -0.45(-5.07%)
Apr 07, 2022 9.280 9.340 8.720 8.880 11,021,199 -0.40(-4.31%)
Apr 06, 2022 9.750 9.880 9.230 9.280 11,924,378 -0.72(-7.20%)
Apr 05, 2022 10.45 10.53 9.970 10.00 7,479,481 -0.53(-5.03%)
Apr 04, 2022 9.860 10.77 9.750 10.53 10,627,266 +0.50(+4.99%)
Apr 01, 2022 10.72 10.88 9.935 10.03 12,952,071 -0.68(-6.35%)
Mar 31, 2022 11.13 11.14 10.42 10.71 11,036,504 -0.41(-3.69%)
Mar 30, 2022 11.14 11.87 10.95 11.12 15,520,059 -0.21(-1.85%)
Mar 29, 2022 10.53 11.47 10.34 11.33 25,231,262 +0.93(+8.94%)
Mar 28, 2022 10.12 10.56 9.900 10.40 12,797,856 +0.29(+2.87%)
Mar 25, 2022 9.630 10.17 9.430 10.11 18,627,150 +0.45(+4.66%)
Mar 24, 2022 10.74 10.90 9.360 9.660 60,993,008 +0.52(+5.69%)
Mar 23, 2022 9.150 9.475 9.020 9.140 8,468,534 -0.06(-0.65%)
Mar 22, 2022 8.810 9.440 8.790 9.200 9,395,486 +0.35(+3.95%)
Mar 21, 2022 8.850 9.115 8.640 8.850 8,865,745 -0.02(-0.23%)
Mar 18, 2022 8.550 8.955 8.540 8.870 10,600,372 +0.25(+2.90%)
Mar 17, 2022 7.850 8.620 7.850 8.620 11,274,166 +0.48(+5.90%)
Mar 16, 2022 7.410 8.140 7.350 8.140 17,485,494 +0.83(+11.35%)
Mar 15, 2022 6.960 7.340 6.660 7.310 14,865,395 +0.44(+6.40%)
Mar 14, 2022 7.300 7.345 6.820 6.870 13,042,133 -0.65(-8.64%)
Mar 11, 2022 8.020 8.230 7.465 7.520 11,696,516 -0.44(-5.53%)
Mar 10, 2022 7.750 7.550 7.960 8,972,402 +0.09(+1.14%)
Mar 09, 2022 7.760 8.040 7.665 7.870 10,955,114 +0.32(+4.24%)
Mar 08, 2022 6.620 7.815 6.600 7.550 22,591,700 +0.91(+13.70%)
Mar 07, 2022 6.750 6.900 6.460 6.640 14,653,701 +0.00(+0.00%)
Mar 04, 2022 7.120 7.320 6.600 6.640 19,839,322 -0.58(-8.03%)
Mar 03, 2022 7.550 7.590 7.175 7.220 7,776,115 -0.33(-4.37%)
Mar 02, 2022 7.670 7.800 7.380 7.550 10,181,430 -0.11(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.