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 )

0.6187 -0.0019 (-0.31%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 1, 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 (%)
Jan 31, 2022 7.510 8.030 14,343,742 +0.55(+7.35%)
Jan 28, 2022 7.040 7.500 6.760 7.480 17,790,764 +0.51(+7.32%)
Jan 27, 2022 7.720 7.850 6.930 6.970 23,686,528 -0.69(-9.01%)
Jan 26, 2022 7.680 8.330 7.540 7.660 24,325,208 +0.22(+2.96%)
Jan 25, 2022 7.280 7.540 6.960 7.440 19,545,308 -0.01(-0.13%)
Jan 24, 2022 6.960 7.460 6.590 7.450 30,028,986 +0.15(+2.05%)
Jan 21, 2022 7.890 7.910 7.280 7.300 34,023,672 -0.69(-8.64%)
Jan 20, 2022 8.770 9.005 7.980 7.990 28,340,028 -0.64(-7.42%)
Jan 19, 2022 9.480 9.530 8.510 8.630 31,451,312 -0.60(-6.50%)
Jan 18, 2022 9.900 10.03 9.170 9.230 23,337,386 -0.85(-8.43%)
Jan 14, 2022 10.08 0 -0.12(-1.18%)
Jan 13, 2022 11.09 11.45 10.17 10.20 31,257,508 -0.24(-2.30%)
Jan 12, 2022 10.71 11.00 10.43 10.44 12,745,534 -0.31(-2.88%)
Jan 11, 2022 10.06 10.90 9.920 10.75 19,984,868 +0.82(+8.26%)
Jan 10, 2022 10.31 10.37 9.770 9.930 20,164,094 -0.69(-6.50%)
Jan 07, 2022 10.21 10.76 10.11 10.62 14,325,361 +0.41(+4.02%)
Jan 06, 2022 10.23 10.80 9.645 10.21 25,990,356 +0.33(+3.34%)
Jan 05, 2022 10.68 11.51 9.850 9.880 36,155,952 -0.44(-4.26%)
Jan 04, 2022 10.22 10.39 9.835 10.32 11,074,794 +0.08(+0.78%)
Jan 03, 2022 10.02 10.32 9.750 10.24 12,387,348 +0.37(+3.75%)
Dec 31, 2021 10.08 10.61 9.850 9.870 10,763,202 -0.32(-3.14%)
Dec 30, 2021 9.820 10.37 9.760 10.19 12,206,322 +0.31(+3.14%)
Dec 29, 2021 10.42 10.49 9.750 9.880 16,564,247 -0.67(-6.35%)
Dec 28, 2021 10.69 11.34 10.49 10.55 15,956,699 -0.23(-2.13%)
Dec 27, 2021 11.89 11.91 10.64 10.78 37,192,000 -0.31(-2.80%)
Dec 23, 2021 9.870 11.50 9.790 11.09 66,251,136 +1.69(+17.98%)
Dec 22, 2021 9.490 9.500 9.170 9.400 10,820,337 -0.02(-0.21%)
Dec 21, 2021 9.410 9.520 9.130 9.420 12,961,493 +0.17(+1.84%)
Dec 20, 2021 9.810 9.980 9.100 9.250 12,999,088 -0.73(-7.31%)
Dec 17, 2021 9.280 10.29 8.860 9.980 19,058,704 +0.66(+7.08%)
Dec 16, 2021 9.750 9.900 9.160 9.320 8,989,528 -0.39(-4.02%)
Dec 15, 2021 9.500 9.757 9.140 9.710 8,676,083 +0.20(+2.10%)
Dec 14, 2021 9.320 9.770 9.320 9.510 8,030,094 +0.00(+0.00%)
Dec 13, 2021 9.800 9.830 9.300 9.510 7,549,938 -0.21(-2.16%)
Dec 10, 2021 9.980 10.20 9.670 9.720 7,377,309 -0.22(-2.21%)
Dec 09, 2021 10.26 10.44 9.850 9.940 6,713,635 -0.41(-3.96%)
Dec 08, 2021 10.26 10.54 10.02 10.35 6,105,611 +0.06(+0.58%)
Dec 07, 2021 10.07 10.53 10.07 10.29 8,345,023 +0.41(+4.15%)
Dec 06, 2021 9.290 10.03 9.060 9.880 9,940,449 +0.43(+4.55%)
Dec 03, 2021 9.910 9.960 9.220 9.450 14,740,888 -0.43(-4.35%)
Dec 02, 2021 9.580 9.980 9.390 9.880 10,981,834 +0.38(+4.00%)
Dec 01, 2021 10.34 10.44 9.500 9.500 13,056,031 -0.72(-7.05%)
Nov 30, 2021 10.23 10.72 9.870 10.22 15,200,679 -0.01(-0.10%)
Nov 29, 2021 10.50 10.52 9.980 10.23 12,465,828 -0.23(-2.20%)
Nov 26, 2021 10.25 10.52 10.02 10.46 7,509,464 -0.21(-1.97%)
Nov 24, 2021 10.50 10.85 10.16 10.67 10,404,321 +0.26(+2.50%)
Nov 23, 2021 11.09 11.15 10.12 10.41 18,233,058 -0.72(-6.47%)
Nov 22, 2021 11.97 12.03 10.90 11.13 16,170,196 -0.73(-6.16%)
Nov 19, 2021 12.20 12.20 11.82 11.86 13,580,033 -0.53(-4.28%)
Nov 18, 2021 13.31 12.50 12.32 12.39 9,434,032 -1.00(-7.47%)
Nov 17, 2021 13.14 13.94 12.98 13.39 8,317,602 +0.03(+0.22%)
Nov 16, 2021 13.67 13.67 12.95 13.36 10,337,682 -0.37(-2.69%)
Nov 15, 2021 14.02 14.13 13.40 13.73 8,218,583 -0.25(-1.79%)
Nov 12, 2021 14.35 14.40 13.72 13.98 8,582,699 -0.38(-2.65%)
Nov 11, 2021 14.11 14.80 13.60 14.36 10,834,255 +0.52(+3.76%)
Nov 10, 2021 13.99 13.84 11,956,318 -0.48(-3.35%)
Nov 09, 2021 14.40 14.43 13.45 14.32 15,021,579 -0.20(-1.38%)
Nov 08, 2021 13.53 14.70 13.33 14.52 17,784,776 +1.38(+10.50%)
Nov 05, 2021 14.53 14.53 12.66 13.14 26,932,236 -2.30(-14.90%)
Nov 04, 2021 13.36 15.56 12.77 15.44 44,799,516 +2.73(+21.48%)
Nov 03, 2021 12.39 12.92 12.27 12.71 10,559,136 +0.16(+1.27%)
Nov 02, 2021 12.66 13.11 12.15 12.55 13,131,878 +0.05(+0.40%)
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.