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 )

0.5370 -0.0390 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 0.5800 0.5803 0.5300 0.5370 113,594,144 -0.04(-6.77%)
May 09, 2024 0.5800 0.5932 0.5730 0.5760 77,146,392 -0.00(-0.54%)
May 08, 2024 0.5901 0.5950 0.5700 0.5791 85,618,000 -0.02(-3.95%)
May 07, 2024 0.6050 0.6188 0.5730 0.6029 158,265,232 -0.03(-5.41%)
May 06, 2024 0.6700 0.6798 0.6300 0.6374 89,001,064 -0.02(-3.06%)
May 03, 2024 0.6283 0.6688 0.6166 0.6575 106,880,648 +0.04(+7.35%)
May 02, 2024 0.6200 0.6289 0.6009 0.6125 57,909,408 +0.01(+1.41%)
May 01, 2024 0.6200 0.6344 0.6010 0.6040 72,257,416 -0.02(-2.67%)
Apr 30, 2024 0.6395 0.6400 0.6110 0.6206 78,711,248 -0.03(-4.98%)
Apr 29, 2024 0.6500 0.6850 0.6332 0.6531 89,750,536 +0.01(+1.51%)
Apr 26, 2024 0.6075 0.6517 0.5812 0.6434 73,671,544 +0.04(+7.23%)
Apr 25, 2024 0.6196 0.6198 0.6000 0.6000 54,722,408 -0.02(-3.23%)
Apr 24, 2024 0.6535 0.6579 0.6200 0.6200 80,737,496 -0.02(-2.41%)
Apr 23, 2024 0.6343 0.6592 0.6239 0.6353 47,176,768 +0.00(+0.76%)
Apr 22, 2024 0.6470 0.6500 0.6111 0.6305 65,940,168 -0.01(-2.08%)
Apr 19, 2024 0.6512 0.6799 0.6401 0.6439 52,895,516 -0.02(-2.44%)
Apr 18, 2024 0.6500 0.6850 0.6400 0.6600 45,093,720 +0.02(+2.58%)
Apr 17, 2024 0.6794 0.6879 0.6400 0.6434 61,471,584 -0.02(-3.26%)
Apr 16, 2024 0.6453 0.7078 0.6385 0.6651 82,938,616 +0.01(+1.76%)
Apr 15, 2024 0.7084 0.7180 0.6420 0.6536 121,127,200 -0.05(-6.67%)
Apr 12, 2024 0.7509 0.7890 0.7000 0.7003 134,376,608 -0.02(-2.33%)
Apr 11, 2024 0.9250 0.9393 0.7120 0.7170 339,559,840 -0.26(-26.73%)
Apr 10, 2024 0.9700 1.010 0.9516 0.9786 129,904,184 -0.02(-2.14%)
Apr 09, 2024 1.010 1.020 0.9682 1.000 44,204,072 -0.01(-0.99%)
Apr 08, 2024 1.060 1.080 1.000 1.010 47,514,316 -0.01(-0.98%)
Apr 05, 2024 0.9700 1.040 0.9600 1.020 114,371,672 +0.07(+7.37%)
Apr 04, 2024 0.9443 1.030 0.9127 0.9500 182,705,408 +0.06(+6.53%)
Apr 03, 2024 0.9300 0.9500 0.8800 0.8918 129,081,424 -0.08(-8.40%)
Apr 02, 2024 0.9549 1.010 0.8615 0.9736 189,058,208 -0.06(-5.48%)
Apr 01, 2024 1.140 1.150 0.9662 1.030 124,627,952 -0.01(-0.96%)
Mar 28, 2024 0.9579 1.080 0.9123 1.040 163,835,728 +0.13(+14.40%)
Mar 27, 2024 0.8200 0.9440 0.7711 0.9091 190,937,104 +0.10(+11.70%)
Mar 26, 2024 0.7500 0.8350 0.7075 0.8139 121,440,128 +0.07(+9.45%)
Mar 25, 2024 0.6603 0.7664 0.6600 0.7436 165,715,072 +0.08(+12.28%)
Mar 22, 2024 0.6600 0.6680 0.6250 0.6623 63,364,728 +0.01(+1.89%)
Mar 21, 2024 0.6303 0.6746 0.6285 0.6500 73,817,976 +0.02(+3.24%)
Mar 20, 2024 0.6195 0.6374 0.6104 0.6296 57,300,848 +0.01(+1.70%)
Mar 19, 2024 0.6000 0.6365 0.6000 0.6191 60,285,796 +0.02(+2.65%)
Mar 18, 2024 0.6500 0.6560 0.6002 0.6031 75,524,936 -0.04(-6.32%)
Mar 15, 2024 0.6100 0.6474 0.6050 0.6438 84,155,528 +0.04(+7.30%)
Mar 14, 2024 0.6413 0.6429 0.5820 0.6000 95,794,864 -0.04(-6.00%)
Mar 13, 2024 0.6675 0.6866 0.6322 0.6383 69,202,288 -0.02(-3.73%)
Mar 12, 2024 0.6783 0.6800 0.6435 0.6630 82,911,400 +0.00(+0.14%)
Mar 11, 2024 0.6735 0.6998 0.6615 0.6621 79,003,872 -0.01(-1.18%)
Mar 08, 2024 0.7010 0.7150 0.6700 0.6700 81,845,960 -0.02(-2.40%)
Mar 07, 2024 0.7039 0.7084 0.6770 0.6865 68,138,096 -0.02(-2.35%)
Mar 06, 2024 0.6885 0.7249 0.6841 0.7030 82,868,304 +0.03(+4.04%)
Mar 05, 2024 0.6956 0.6981 0.6600 0.6757 73,551,120 -0.02(-2.94%)
Mar 04, 2024 0.7386 0.7418 0.6820 0.6962 100,827,864 -0.04(-4.88%)
Mar 01, 2024 0.7424 0.7556 0.7271 0.7319 66,532,968 -0.01(-1.65%)
Feb 29, 2024 0.7756 0.7890 0.7338 0.7442 100,929,152 -0.02(-3.15%)
Feb 28, 2024 0.7450 0.7900 0.7250 0.7684 121,279,328 +0.01(+1.67%)
Feb 27, 2024 0.7300 0.7620 0.7050 0.7558 110,854,256 +0.03(+4.57%)
Feb 26, 2024 0.7605 0.7850 0.7106 0.7228 89,284,976 -0.04(-5.43%)
Feb 23, 2024 0.6967 0.7654 0.6620 0.7643 134,320,000 +0.06(+8.91%)
Feb 22, 2024 0.7188 0.7224 0.6802 0.7018 73,611,440 -0.00(-0.13%)
Feb 21, 2024 0.7118 0.7150 0.6806 0.7027 76,270,112 -0.00(-0.40%)
Feb 20, 2024 0.7709 0.8450 0.6800 0.7055 174,155,216 -0.03(-4.65%)
Feb 16, 2024 0.7525 0.7564 0.7251 0.7399 61,979,988 -0.01(-1.35%)
Feb 15, 2024 0.7005 0.7612 0.6926 0.7500 96,083,712 +0.04(+5.83%)
Feb 14, 2024 0.6900 0.7140 0.6780 0.7087 65,184,480 +0.03(+3.69%)
Feb 13, 2024 0.7172 0.7172 0.6801 0.6835 58,204,104 -0.05(-7.23%)
Feb 12, 2024 0.7200 0.7539 0.7021 0.7368 73,519,504 +0.02(+2.33%)
Feb 09, 2024 0.7153 0.7330 0.6940 0.7200 67,622,560 +0.01(+1.59%)
Feb 08, 2024 0.6850 0.7296 0.6850 0.7087 66,298,288 +0.02(+3.31%)
Feb 07, 2024 0.7200 0.7243 0.6730 0.6860 58,883,532 -0.03(-4.31%)
Feb 06, 2024 0.6882 0.7244 0.6793 0.7169 67,434,232 +0.04(+5.66%)
Feb 05, 2024 0.7230 0.7234 0.6620 0.6785 81,129,392 -0.05(-6.81%)
Feb 02, 2024 0.7277 0.7389 0.6897 0.7281 64,184,640 -0.00(-0.23%)
Feb 01, 2024 0.7730 0.7830 0.7005 0.7298 87,144,680 -0.02(-2.34%)
Jan 31, 2024 0.7450 0.7988 0.7345 0.7473 99,406,768 +0.00(+0.52%)
Jan 30, 2024 0.7872 0.7872 0.7382 0.7434 64,453,084 -0.05(-6.51%)
Jan 29, 2024 0.7153 0.7952 0.6950 0.7952 116,877,096 +0.09(+12.38%)
Jan 26, 2024 0.6920 0.7450 0.6920 0.7076 84,429,848 +0.01(+1.00%)
Jan 25, 2024 0.7126 0.7255 0.6805 0.7006 66,790,896 +0.01(+1.13%)
Jan 24, 2024 0.6750 0.7292 0.6735 0.6928 120,810,016 +0.04(+6.57%)
Jan 23, 2024 0.6713 0.6920 0.6299 0.6501 66,585,020 -0.00(-0.25%)
Jan 22, 2024 0.6400 0.6880 0.6301 0.6517 75,775,200 -0.00(-0.06%)
Jan 19, 2024 0.6218 0.6700 0.6028 0.6521 82,294,048 +0.03(+4.87%)
Jan 18, 2024 0.6600 0.6700 0.5825 0.6218 101,835,056 -0.01(-1.80%)
Jan 17, 2024 0.6298 0.6357 0.6034 0.6332 56,290,700 -0.00(-0.77%)
Jan 16, 2024 0.7071 0.7108 0.6310 0.6381 131,958,104 -0.06(-8.84%)
Jan 12, 2024 0.7399 0.7549 0.7000 0.7000 105,485,376 -0.04(-4.85%)
Jan 11, 2024 0.7733 0.7733 0.7300 0.7357 107,530,144 -0.04(-5.32%)
Jan 10, 2024 0.7610 0.7800 0.7554 0.7770 82,483,440 +0.02(+2.30%)
Jan 09, 2024 0.8000 0.8000 0.7530 0.7595 113,056,640 -0.05(-6.57%)
Jan 08, 2024 0.7881 0.8200 0.7429 0.8129 83,096,584 +0.04(+5.30%)
Jan 05, 2024 0.8038 0.8163 0.7603 0.7720 78,792,728 -0.02(-2.95%)
Jan 04, 2024 0.8000 0.8561 0.7702 0.7955 149,596,480 +0.06(+7.47%)
Jan 03, 2024 0.8250 0.8375 0.7324 0.7402 196,054,656 -0.09(-11.14%)
Jan 02, 2024 0.8752 0.9051 0.8022 0.8330 117,930,624 -0.04(-4.78%)
Dec 29, 2023 0.8900 0.9060 0.8532 0.8748 85,283,256 -0.01(-1.38%)
Dec 28, 2023 0.9000 0.9196 0.8721 0.8870 90,185,712 -0.01(-0.57%)
Dec 27, 2023 0.8974 0.9600 0.8700 0.8921 112,744,608 +0.00(+0.54%)
Dec 26, 2023 0.9000 0.9186 0.8670 0.8873 95,781,472 +0.00(+0.18%)
Dec 22, 2023 0.8371 0.9300 0.8250 0.8857 145,732,336 +0.06(+6.71%)
Dec 21, 2023 0.9000 0.9000 0.8151 0.8300 117,334,480 -0.02(-2.70%)
Dec 20, 2023 0.9500 1.000 0.8439 0.8530 198,554,272 -0.08(-8.24%)
Dec 19, 2023 0.8600 0.9350 0.8401 0.9296 163,269,216 +0.11(+13.38%)
Dec 18, 2023 0.9014 0.9700 0.8105 0.8199 183,733,088 -0.09(-9.62%)
Dec 15, 2023 0.9584 0.9798 0.8700 0.9072 189,745,152 -0.00(-0.42%)
Dec 14, 2023 0.8237 0.9500 0.8237 0.9110 229,156,992 +0.11(+13.93%)
Dec 13, 2023 0.7161 0.8222 0.6917 0.7996 172,446,512 +0.08(+11.44%)
Dec 12, 2023 0.6920 0.7393 0.6800 0.7175 77,355,352 +0.03(+4.36%)
Dec 11, 2023 0.7100 0.7272 0.6624 0.6875 140,799,024 -0.03(-3.79%)
Dec 08, 2023 0.7568 0.7700 0.6801 0.7146 258,967,792 -0.04(-5.05%)
Dec 07, 2023 0.7856 0.8444 0.7500 0.7526 264,491,232 -0.23(-23.39%)
Dec 06, 2023 0.9825 1.030 0.9723 0.9824 55,573,416 +0.01(+1.28%)
Dec 05, 2023 1.010 1.020 0.9700 0.9700 40,466,264 -0.04(-3.96%)
Dec 04, 2023 1.005 1.050 1.000 1.010 28,956,850 -0.01(-0.98%)
Dec 01, 2023 0.9600 1.020 0.9433 1.020 37,460,864 +0.05(+4.90%)
Nov 30, 2023 1.010 1.030 0.9604 0.9724 87,418,632 -0.04(-3.72%)
Nov 29, 2023 1.000 1.060 0.9816 1.010 44,787,996 +0.01(+1.26%)
Nov 28, 2023 0.9700 1.010 0.9214 0.9974 66,681,896 +0.03(+2.69%)
Nov 27, 2023 0.9885 0.9900 0.9444 0.9713 68,629,392 +0.00(+0.48%)
Nov 24, 2023 0.9400 1.040 0.9394 0.9667 52,221,792 +0.03(+2.84%)
Nov 22, 2023 0.9500 0.9675 0.9008 0.9400 65,236,440 +0.00(+0.43%)
Nov 21, 2023 0.9800 1.010 0.9311 0.9360 62,731,632 -0.05(-5.19%)
Nov 20, 2023 1.010 1.020 0.9702 0.9872 71,456,936 -0.05(-5.08%)
Nov 17, 2023 1.030 1.050 1.000 1.040 21,026,176 +0.02(+1.96%)
Nov 16, 2023 1.060 1.060 1.010 1.020 16,475,155 -0.05(-4.67%)
Nov 15, 2023 1.070 1.160 1.060 1.070 44,492,296 -0.02(-1.83%)
Nov 14, 2023 1.040 1.090 1.030 1.090 40,308,532 +0.08(+7.92%)
Nov 13, 2023 0.9700 1.020 0.9300 1.010 37,241,048 +0.04(+4.59%)
Nov 10, 2023 0.9779 0.9886 0.8700 0.9657 73,206,864 -0.01(-1.31%)
Nov 09, 2023 1.030 1.050 0.9701 0.9785 49,587,224 -0.04(-4.07%)
Nov 08, 2023 1.030 1.050 0.9767 1.020 52,885,920 -0.01(-0.97%)
Nov 07, 2023 1.100 1.100 1.010 1.030 38,792,272 -0.06(-5.94%)
Nov 06, 2023 1.180 1.210 1.075 1.095 39,186,496 -0.04(-3.95%)
Nov 03, 2023 1.130 1.280 1.110 1.140 63,914,496 -0.02(-1.72%)
Nov 02, 2023 1.030 1.170 1.010 1.160 76,908,720 +0.11(+10.48%)
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.