Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nikola Corp (NQ: NKLA )

5.110 -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 225.30 240.90 478,124 +16.50(+7.35%)
Jan 28, 2022 211.20 225.00 202.80 224.40 593,025 +15.30(+7.32%)
Jan 27, 2022 231.60 235.50 207.90 209.10 789,550 -20.70(-9.01%)
Jan 26, 2022 230.40 249.90 226.20 229.80 810,840 +6.60(+2.96%)
Jan 25, 2022 218.40 226.20 208.80 223.20 651,510 -0.30(-0.13%)
Jan 24, 2022 208.80 223.80 197.70 223.50 1,000,966 +4.50(+2.05%)
Jan 21, 2022 236.70 237.30 218.40 219.00 1,134,122 -20.70(-8.64%)
Jan 20, 2022 263.10 270.15 239.40 239.70 944,667 -19.20(-7.42%)
Jan 19, 2022 284.40 285.90 255.30 258.90 1,048,377 -18.00(-6.50%)
Jan 18, 2022 297.00 300.90 275.10 276.90 777,912 -25.50(-8.43%)
Jan 14, 2022 302.40 0 -3.60(-1.18%)
Jan 13, 2022 332.70 343.35 305.10 306.00 1,041,916 -7.20(-2.30%)
Jan 12, 2022 321.30 330.00 312.90 313.20 424,851 -9.30(-2.88%)
Jan 11, 2022 301.80 327.00 297.60 322.50 666,162 +24.60(+8.26%)
Jan 10, 2022 309.30 311.10 293.10 297.90 672,136 -20.70(-6.50%)
Jan 07, 2022 306.30 322.65 303.30 318.60 477,512 +12.30(+4.02%)
Jan 06, 2022 306.90 324.00 289.35 306.30 866,345 +9.90(+3.34%)
Jan 05, 2022 320.40 345.30 295.50 296.40 1,205,198 -13.20(-4.26%)
Jan 04, 2022 306.60 311.70 295.05 309.60 369,159 +2.40(+0.78%)
Jan 03, 2022 300.60 309.57 292.50 307.20 412,911 +11.10(+3.75%)
Dec 31, 2021 302.40 318.15 295.50 296.10 358,773 -9.60(-3.14%)
Dec 30, 2021 294.60 311.10 292.80 305.70 406,877 +9.30(+3.14%)
Dec 29, 2021 312.60 314.70 292.50 296.40 552,141 -20.10(-6.35%)
Dec 28, 2021 320.70 340.15 314.70 316.50 531,889 -6.90(-2.13%)
Dec 27, 2021 356.70 357.24 319.20 323.40 1,239,733 -9.30(-2.80%)
Dec 23, 2021 296.10 345.00 293.70 332.70 2,208,371 +50.70(+17.98%)
Dec 22, 2021 284.70 285.00 275.10 282.00 360,677 -0.60(-0.21%)
Dec 21, 2021 282.30 285.60 273.90 282.60 432,049 +5.10(+1.84%)
Dec 20, 2021 294.30 299.40 273.00 277.50 433,302 -21.90(-7.31%)
Dec 17, 2021 278.40 308.70 265.80 299.40 635,290 +19.80(+7.08%)
Dec 16, 2021 292.50 297.00 274.80 279.60 299,650 -11.70(-4.02%)
Dec 15, 2021 285.00 292.72 274.20 291.30 289,202 +6.00(+2.10%)
Dec 14, 2021 279.60 293.10 279.60 285.30 267,669 +0.00(+0.00%)
Dec 13, 2021 294.00 294.90 279.00 285.30 251,664 -6.30(-2.16%)
Dec 10, 2021 299.40 306.00 290.10 291.60 245,910 -6.60(-2.21%)
Dec 09, 2021 307.80 313.26 295.50 298.20 223,787 -12.30(-3.96%)
Dec 08, 2021 307.80 316.20 300.60 310.50 203,520 +1.80(+0.58%)
Dec 07, 2021 302.10 315.75 302.10 308.70 278,167 +12.30(+4.15%)
Dec 06, 2021 278.70 300.90 271.80 296.40 331,348 +12.90(+4.55%)
Dec 03, 2021 297.30 298.80 276.60 283.50 491,362 -12.90(-4.35%)
Dec 02, 2021 287.40 299.40 281.70 296.40 366,061 +11.40(+4.00%)
Dec 01, 2021 310.20 313.20 285.00 285.00 435,201 -21.60(-7.05%)
Nov 30, 2021 306.90 321.60 296.10 306.60 506,689 -0.30(-0.10%)
Nov 29, 2021 315.00 315.60 299.40 306.90 415,527 -6.90(-2.20%)
Nov 26, 2021 307.50 315.45 300.60 313.80 250,315 -6.30(-1.97%)
Nov 24, 2021 315.00 325.50 304.80 320.10 346,810 +7.80(+2.50%)
Nov 23, 2021 332.70 334.50 303.60 312.30 607,768 -21.60(-6.47%)
Nov 22, 2021 359.10 360.90 327.00 333.90 539,006 -21.90(-6.16%)
Nov 19, 2021 366.00 366.00 354.60 355.80 452,667 -15.90(-4.28%)
Nov 18, 2021 399.30 375.00 369.60 371.70 314,467 -30.00(-7.47%)
Nov 17, 2021 394.20 418.20 389.40 401.70 277,253 +0.90(+0.22%)
Nov 16, 2021 410.10 410.10 388.50 400.80 344,589 -11.10(-2.69%)
Nov 15, 2021 420.60 423.90 402.00 411.90 273,952 -7.50(-1.79%)
Nov 12, 2021 430.50 432.00 411.60 419.40 286,089 -11.40(-2.65%)
Nov 11, 2021 423.30 444.00 408.00 430.80 361,141 +15.60(+3.76%)
Nov 10, 2021 419.70 415.20 398,543 -14.40(-3.35%)
Nov 09, 2021 432.00 432.90 403.50 429.60 500,719 -6.00(-1.38%)
Nov 08, 2021 405.90 441.00 399.90 435.60 592,825 +41.40(+10.50%)
Nov 05, 2021 435.90 435.90 379.80 394.20 897,741 -69.00(-14.90%)
Nov 04, 2021 400.80 466.80 383.10 463.20 1,493,317 +81.90(+21.48%)
Nov 03, 2021 371.70 387.60 368.21 381.30 351,971 +4.80(+1.27%)
Nov 02, 2021 379.80 393.30 364.50 376.50 437,729 +1.50(+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 SanRafael.com & California Media Partners, LLC. All rights reserved.