Historical Data for Nikola Corporation (NKLA)

$ 20.72   0.26 (+1.27%) Volume: 10.07m 4:00 PM EDT Oct 20, 2020
After Hours:  $ 20.59   -0.13 (-0.63%) Volume: 9.52k 4:24 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 20.6004 21.00 19.88 20.72 10.06m 0.26 1.27% 20.72 206.85m 53,371
10/19/20 20.14 21.7893 20.08 20.46 25.24m 0.915 4.68% 20.46 524.52m 128,940
10/16/20 22.97 23.18 19.50 19.545 38.07m -3.755 -16.12% 19.545 777.14m 218,373
10/15/20 23.41 23.50 22.72 23.30 8.77m -0.81 -3.36% 23.30 202.51m 62,313
10/14/20 24.37 24.69 23.74 24.11 8.59m -0.12 -0.50% 24.11 207.53m 51,150
10/13/20 23.72 25.18 23.70 24.23 13m 0.08 0.33% 24.23 317.91m 73,541
10/12/20 24.73 24.79 23.70 24.15 11.73m -0.51 -2.07% 24.15 282.69m 66,121
10/09/20 25.01 25.2199 24.01 24.66 14.69m -0.34 -1.36% 24.66 361.28m 70,562
10/08/20 26.19 27.30 24.22 25.00 24.62m -0.72 -2.80% 25.00 627.85m 106,174
10/07/20 23.71 25.72 23.70 25.72 22.67m 2.15 9.12% 25.72 562.15m 91,458
10/06/20 24.30 24.57 23.08 23.57 22.68m -0.21 -0.88% 23.57 542.09m 92,370
10/05/20 24.52 25.50 22.77 23.78 37.92m -0.47 -1.94% 23.78 907.22m 155,416
10/02/20 22.30 26.30 22.09 24.25 64.63m 0.14 0.58% 24.25 1.6b 263,741
10/01/20 21.97 27.00 21.78 24.11 138.54m 3.63 17.72% 24.11 3.37b 501,348
09/30/20 18.26 21.67 17.93 20.48 93.09m 2.60 14.54% 20.48 1.88b 359,970
09/29/20 18.69 18.79 17.51 17.88 31.55m -1.42 -7.36% 17.88 570.95m 162,182
09/28/20 19.66 20.15 17.88 19.30 24m -0.16 -0.82% 19.30 452.65m 125,846
09/25/20 19.52 20.98 18.82 19.46 24.71m 0.36 1.88% 19.46 491.14m 129,567
09/24/20 18.10 20.69 16.15 19.10 51.69m -2.05 -9.69% 19.10 964.44m 282,921
09/23/20 28.16 28.8399 20.61 21.15 48m -7.36 -25.82% 21.15 1.16b 294,951
09/22/20 27.04 29.48 26.67 28.51 30.36m 0.93 3.37% 28.51 863.26m 152,402
09/21/20 24.97 29.60 24.05 27.58 86.86m -6.61 -19.33% 27.58 2.39b 482,425