Free Trial

Nikola (NKLA) Stock Chart & Stock Price History

Nikola logo
$2.41 -0.71 (-22.76%)
(As of 05:00 PM ET)

Nikola Stock Price Performance

5 Day
Performance
+3.31%
1 Month
Performance
-26.42%
3 Month
Performance
-59.53%
6 Month
Performance
-81.44%
Year-To-Date
Performance
-88.11%
1 Year
Performance
-90.46%
Receive NKLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nikola and its competitors with MarketBeat's FREE daily newsletter

NKLA Stock Chart for Thursday, November, 14, 2024

Nikola Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$3.11$3.12
+0.32%
$3.26$3.092.92 million shs$189.91 million
11/12/2024$3.25$3.11
-4.31%
$3.24$3.032.52 million shs$189.30 million
11/11/2024$3.02$3.25
+7.62%
$3.35$2.964.71 million shs$197.82 million
11/08/2024$3.08$3.02
-1.95%
$3.14$2.982.94 million shs$183.83 million
11/07/2024$3.12$3.08
-1.28%
$3.35$3.073.80 million shs$187.47 million
11/06/2024$3.21$3.12
-2.80%
$3.25$2.914.88 million shs$189.91 million
11/05/2024$3.29$3.21
-2.43%
$3.35$3.193.84 million shs$195.39 million
11/04/2024$3.76$3.29
-12.38%
$3.76$3.2410.03 million shs$166.46 million
11/01/2024$3.93$3.76
-4.45%
$3.94$3.754.64 million shs$190.00 million
10/31/2024$4.23$3.93
-7.09%
$4.26$3.806.47 million shs$198.85 million
10/30/2024$4.38$4.23
-3.42%
$4.43$4.175.33 million shs$214.03 million
10/29/2024$5.31$4.38
-17.51%
$5.54$4.2610.39 million shs$221.62 million
10/28/2024$4.42$5.31
+20.14%
$5.49$4.4310.77 million shs$268.69 million
10/25/2024$4.22$4.42
+4.74%
$4.50$4.173.65 million shs$199.67 million
10/24/2024$3.97$4.22
+6.30%
$4.29$4.012.61 million shs$213.53 million
10/23/2024$4.27$3.97
-7.03%
$4.22$3.923.39 million shs$179.34 million
10/22/2024$4.04$4.27
+5.69%
$4.36$4.024.97 million shs$192.89 million
10/21/2024$3.82$4.04
+5.76%
$4.06$3.804.10 million shs$182.50 million
10/18/2024$3.84$3.82
-0.52%
$3.88$3.723.80 million shs$172.56 million
10/17/2024$4.16$3.84
-7.69%
$4.15$3.814.94 million shs$194.30 million
10/16/2024$4.25$4.16
-2.12%
$4.34$4.123.02 million shs$210.50 million
10/15/2024$4.24$4.25
+0.24%
$4.32$4.181.58 million shs$191.99 million
10/14/2024$4.30$4.24
-1.40%
$4.30$4.151.68 million shs$191.53 million
10/11/2024$4.35$4.30
-1.15%
$4.54$4.292.57 million shs$217.58 million
10/10/2024$4.48$4.35
-2.90%
$4.48$4.321.78 million shs$196.50 million
10/09/2024$4.50$4.48
-0.44%
$4.50$4.361.87 million shs$226.69 million
10/08/2024$4.84$4.50
-7.02%
$4.74$4.452.52 million shs$227.70 million
10/07/2024$5.03$4.84
-3.78%
$5.09$4.623.98 million shs$218.64 million
10/04/2024$5.20$5.03
-3.27%
$5.40$4.963.60 million shs$254.52 million
10/03/2024$5.56$5.20
-6.47%
$5.53$5.134.23 million shs$234.90 million
10/02/2024$4.65$5.56
+19.57%
$5.95$4.8516.26 million shs$251.16 million
10/01/2024$4.58$4.65
+1.53%
$4.97$4.584.91 million shs$235.29 million
09/30/2024$4.29$4.58
+6.76%
$4.73$4.254.22 million shs$231.75 million
09/27/2024$4.18$4.29
+2.63%
$4.50$4.163.74 million shs$217.07 million
09/26/2024$4.32$4.18
-3.24%
$4.40$4.103.52 million shs$211.51 million
09/25/2024$4.68$4.32
-7.69%
$4.67$4.264.12 million shs$218.59 million
09/24/2024$4.78$4.68
-2.09%
$4.89$4.682.55 million shs$211.41 million
09/23/2024$5.03$4.78
-4.97%
$5.05$4.782.33 million shs$215.93 million
09/20/2024$5.11$5.03
-1.57%
$5.15$4.952.92 million shs$227.22 million
09/19/2024$5.15$5.11
-0.78%
$5.27$5.102.17 million shs$230.83 million
Elon Musk has put himself in their crosshairs (Ad)

Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. See, even with President Trump returning as the leader of our free country, I believe Elon Musk is in mortal danger.

I share with you in this special investigative documentary.
09/18/2024$5.26$5.15
-2.09%
$5.44$5.112.30 million shs$232.64 million
09/17/2024$5.46$5.26
-3.66%
$5.51$5.222.01 million shs$266.16 million
09/16/2024$5.40$5.46
+1.11%
$5.49$5.092.42 million shs$276.28 million
09/13/2024$5.11$5.40
+5.68%
$5.45$5.112.26 million shs$243.93 million
09/12/2024$5.38$5.11
-5.02%
$5.32$5.071.77 million shs$258.57 million
09/11/2024$5.13$5.38
+4.87%
$5.51$5.132.90 million shs$272.23 million
09/10/2024$5.27$5.13
-2.66%
$5.30$4.853.14 million shs$259.58 million
09/09/2024$5.26$5.27
+0.19%
$5.30$5.022.46 million shs$238.06 million
09/06/2024$5.64$5.26
-6.74%
$5.68$5.212.42 million shs$266.16 million
09/05/2024$5.91$5.64
-4.57%
$6.01$5.621.88 million shs$254.78 million
09/04/2024$6.19$5.91
-4.52%
$6.27$5.881.48 million shs$299.05 million
09/03/2024$6.63$6.19
-6.64%
$6.60$6.101.92 million shs$313.21 million
09/02/2024$6.63$6.63$6.71$6.432.02 million shs$335.48 million
08/30/2024$6.57$6.63
+0.91%
$6.71$6.432.02 million shs$335.48 million
08/29/2024$6.51$6.57
+0.92%
$6.74$6.511.41 million shs$332.44 million
08/28/2024$7.22$6.51
-9.83%
$7.21$6.473.77 million shs$329.41 million
08/27/2024$7.38$7.22
-2.17%
$7.34$7.221.20 million shs$326.15 million
08/26/2024$7.51$7.38
-1.67%
$7.56$7.311.16 million shs$333.38 million
08/23/2024$7.29$7.51
+2.95%
$7.68$7.242.75 million shs$339.02 million
08/22/2024$7.49$7.29
-2.67%
$7.50$7.231.44 million shs$329.31 million
08/21/2024$7.29$7.49
+2.74%
$7.50$7.242.12 million shs$338.35 million
08/20/2024$7.37$7.29
-1.02%
$7.38$7.242.04 million shs$368.87 million
08/19/2024$8.13$7.37
-9.41%
$7.71$7.208.99 million shs$332.70 million
08/16/2024$8.68$8.13
-6.34%
$8.74$8.082.83 million shs$411.38 million
08/15/2024$7.71$8.68
+12.58%
$9.14$7.814.15 million shs$392.10 million
08/14/2024$7.77$7.71
-0.77%
$7.92$7.532.18 million shs$348.28 million
08/13/2024$8.02$7.77
-3.12%
$8.22$7.722.33 million shs$350.99 million


This page (NASDAQ:NKLA) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners