Nikola Corp NASDAQ:NKLA Historical Prices

Below are the 1039 trading days of historical prices for NKLA.

# Exchange Symbol Date Open High Low Close
1039 NASDAQ NKLA Wed, Jan 18, 2023 2.61 2.71 2.44 2.47
1038 NASDAQ NKLA Tue, Jan 17, 2023 2.58 2.64 2.49 2.60
1037 NASDAQ NKLA Fri, Jan 13, 2023 2.50 2.57 2.40 2.55
1036 NASDAQ NKLA Thu, Jan 12, 2023 2.43 2.55 2.33 2.51
1035 NASDAQ NKLA Wed, Jan 11, 2023 2.39 2.45 2.31 2.39
1034 NASDAQ NKLA Tue, Jan 10, 2023 2.27 2.38 2.19 2.38
1033 NASDAQ NKLA Mon, Jan 9, 2023 2.21 2.32 2.19 2.28
1032 NASDAQ NKLA Fri, Jan 6, 2023 2.15 2.16 2.10 2.13
1031 NASDAQ NKLA Thu, Jan 5, 2023 2.26 2.28 2.13 2.14
1030 NASDAQ NKLA Wed, Jan 4, 2023 2.23 2.33 2.14 2.30
1029 NASDAQ NKLA Tue, Jan 3, 2023 2.22 2.27 2.11 2.22
1028 NASDAQ NKLA Fri, Dec 30, 2022 2.29 2.32 2.12 2.16
1027 NASDAQ NKLA Thu, Dec 29, 2022 2.28 2.40 2.28 2.39
1026 NASDAQ NKLA Wed, Dec 28, 2022 2.35 2.45 2.25 2.26
1025 NASDAQ NKLA Tue, Dec 27, 2022 2.54 2.59 2.35 2.39
1024 NASDAQ NKLA Fri, Dec 23, 2022 2.48 2.70 2.36 2.62
1023 NASDAQ NKLA Thu, Dec 22, 2022 2.40 2.57 2.21 2.49
1022 NASDAQ NKLA Wed, Dec 21, 2022 2.30 2.49 2.23 2.45
1021 NASDAQ NKLA Tue, Dec 20, 2022 2.27 2.39 2.25 2.26
1020 NASDAQ NKLA Mon, Dec 19, 2022 2.34 2.41 2.17 2.32
1019 NASDAQ NKLA Fri, Dec 16, 2022 2.17 2.45 2.17 2.42
1018 NASDAQ NKLA Thu, Dec 15, 2022 2.12 2.16 2.06 2.13
1017 NASDAQ NKLA Wed, Dec 14, 2022 2.12 2.18 2.06 2.11
1016 NASDAQ NKLA Tue, Dec 13, 2022 2.44 2.45 2.01 2.16
1015 NASDAQ NKLA Mon, Dec 12, 2022 2.32 2.39 2.27 2.34
1014 NASDAQ NKLA Fri, Dec 9, 2022 2.36 2.47 2.29 2.32
1013 NASDAQ NKLA Thu, Dec 8, 2022 2.43 2.48 2.28 2.38
1012 NASDAQ NKLA Wed, Dec 7, 2022 2.45 2.46 2.36 2.41
1011 NASDAQ NKLA Tue, Dec 6, 2022 2.66 2.67 2.46 2.46
1010 NASDAQ NKLA Mon, Dec 5, 2022 2.91 2.92 2.64 2.67
1009 NASDAQ NKLA Fri, Dec 2, 2022 2.55 2.90 2.51 2.85
1008 NASDAQ NKLA Thu, Dec 1, 2022 2.66 2.70 2.47 2.60
1007 NASDAQ NKLA Wed, Nov 30, 2022 2.36 2.62 2.36 2.62
1006 NASDAQ NKLA Tue, Nov 29, 2022 2.32 2.40 2.31 2.35
1005 NASDAQ NKLA Mon, Nov 28, 2022 2.36 2.39 2.29 2.31
1004 NASDAQ NKLA Fri, Nov 25, 2022 2.42 2.43 2.35 2.39
1003 NASDAQ NKLA Wed, Nov 23, 2022 2.30 2.43 2.28 2.38
1002 NASDAQ NKLA Tue, Nov 22, 2022 2.54 2.55 2.27 2.30
1001 NASDAQ NKLA Mon, Nov 21, 2022 2.71 2.71 2.50 2.53
1000 NASDAQ NKLA Fri, Nov 18, 2022 2.94 2.94 2.71 2.74
999 NASDAQ NKLA Thu, Nov 17, 2022 2.90 2.92 2.81 2.87
998 NASDAQ NKLA Wed, Nov 16, 2022 3.00 3.05 2.89 2.99
997 NASDAQ NKLA Tue, Nov 15, 2022 3.18 3.20 2.96 3.08
996 NASDAQ NKLA Mon, Nov 14, 2022 2.97 3.13 2.83 3.08
995 NASDAQ NKLA Fri, Nov 11, 2022 2.73 3.00 2.64 2.97
994 NASDAQ NKLA Thu, Nov 10, 2022 2.79 2.79 2.64 2.74
993 NASDAQ NKLA Wed, Nov 9, 2022 2.78 2.79 2.52 2.56
992 NASDAQ NKLA Tue, Nov 8, 2022 2.92 2.98 2.79 2.82
991 NASDAQ NKLA Mon, Nov 7, 2022 3.00 3.03 2.82 2.86
990 NASDAQ NKLA Fri, Nov 4, 2022 3.03 3.06 2.85 2.96
989 NASDAQ NKLA Thu, Nov 3, 2022 3.40 3.69 2.93 2.94
988 NASDAQ NKLA Wed, Nov 2, 2022 3.40 3.53 3.29 3.30
987 NASDAQ NKLA Tue, Nov 1, 2022 3.90 3.97 3.38 3.40
986 NASDAQ NKLA Mon, Oct 31, 2022 3.20 3.81 3.18 3.79
985 NASDAQ NKLA Fri, Oct 28, 2022 3.07 3.23 3.04 3.20
984 NASDAQ NKLA Thu, Oct 27, 2022 3.18 3.22 3.03 3.07
983 NASDAQ NKLA Wed, Oct 26, 2022 3.06 3.21 3.05 3.14
982 NASDAQ NKLA Tue, Oct 25, 2022 2.95 3.20 2.95 3.11
981 NASDAQ NKLA Mon, Oct 24, 2022 2.98 2.99 2.82 2.95
980 NASDAQ NKLA Fri, Oct 21, 2022 2.88 3.04 2.82 3.01
979 NASDAQ NKLA Thu, Oct 20, 2022 2.87 2.96 2.84 2.88
978 NASDAQ NKLA Wed, Oct 19, 2022 3.01 3.02 2.80 2.90
977 NASDAQ NKLA Tue, Oct 18, 2022 3.07 3.15 2.98 3.06
976 NASDAQ NKLA Mon, Oct 17, 2022 3.07 3.13 2.93 2.97
975 NASDAQ NKLA Fri, Oct 14, 2022 3.15 3.24 2.87 3.06
974 NASDAQ NKLA Thu, Oct 13, 2022 2.90 3.11 2.82 3.10
973 NASDAQ NKLA Wed, Oct 12, 2022 2.99 3.04 2.87 3.00
972 NASDAQ NKLA Tue, Oct 11, 2022 2.99 3.10 2.84 2.99
971 NASDAQ NKLA Mon, Oct 10, 2022 3.26 3.29 2.88 3.00
970 NASDAQ NKLA Fri, Oct 7, 2022 3.49 3.51 3.22 3.25
969 NASDAQ NKLA Thu, Oct 6, 2022 3.75 3.80 3.52 3.54
968 NASDAQ NKLA Wed, Oct 5, 2022 3.82 3.85 3.59 3.70
967 NASDAQ NKLA Tue, Oct 4, 2022 3.66 3.93 3.63 3.92
966 NASDAQ NKLA Mon, Oct 3, 2022 3.57 3.59 3.35 3.52
965 NASDAQ NKLA Fri, Sep 30, 2022 3.56 3.66 3.51 3.52
964 NASDAQ NKLA Thu, Sep 29, 2022 3.90 3.91 3.52 3.57
963 NASDAQ NKLA Wed, Sep 28, 2022 3.92 3.98 3.83 3.94
962 NASDAQ NKLA Tue, Sep 27, 2022 3.94 4.05 3.78 3.90
961 NASDAQ NKLA Mon, Sep 26, 2022 3.94 4.10 3.83 3.85
960 NASDAQ NKLA Fri, Sep 23, 2022 4.01 4.05 3.82 3.89
959 NASDAQ NKLA Thu, Sep 22, 2022 4.42 4.45 3.95 4.08
958 NASDAQ NKLA Wed, Sep 21, 2022 4.56 4.56 4.10 4.38
957 NASDAQ NKLA Tue, Sep 20, 2022 4.64 4.70 4.52 4.56
956 NASDAQ NKLA Mon, Sep 19, 2022 5.07 5.13 4.56 4.58
955 NASDAQ NKLA Fri, Sep 16, 2022 5.25 5.25 5.06 5.12
954 NASDAQ NKLA Thu, Sep 15, 2022 5.33 5.45 5.16 5.22
953 NASDAQ NKLA Wed, Sep 14, 2022 5.18 5.58 5.10 5.37
952 NASDAQ NKLA Tue, Sep 13, 2022 5.17 5.20 5.02 5.03
951 NASDAQ NKLA Mon, Sep 12, 2022 5.38 5.47 5.24 5.39
950 NASDAQ NKLA Fri, Sep 9, 2022 5.28 5.54 5.22 5.42
949 NASDAQ NKLA Thu, Sep 8, 2022 5.10 5.31 5.02 5.25
948 NASDAQ NKLA Wed, Sep 7, 2022 5.02 5.24 5.00 5.17
947 NASDAQ NKLA Tue, Sep 6, 2022 5.33 5.37 5.03 5.06
946 NASDAQ NKLA Fri, Sep 2, 2022 5.36 5.58 5.26 5.27
945 NASDAQ NKLA Thu, Sep 1, 2022 5.25 5.37 5.10 5.32
944 NASDAQ NKLA Wed, Aug 31, 2022 5.54 5.57 5.29 5.36
943 NASDAQ NKLA Tue, Aug 30, 2022 5.82 5.93 5.30 5.41
942 NASDAQ NKLA Mon, Aug 29, 2022 5.88 6.21 5.84 5.97
941 NASDAQ NKLA Fri, Aug 26, 2022 6.25 6.29 5.88 6.00
940 NASDAQ NKLA Thu, Aug 25, 2022 6.20 6.35 6.03 6.17
939 NASDAQ NKLA Wed, Aug 24, 2022 5.85 6.10 5.78 5.95
938 NASDAQ NKLA Tue, Aug 23, 2022 5.64 6.00 5.58 5.80
937 NASDAQ NKLA Mon, Aug 22, 2022 5.86 5.89 5.49 5.49
936 NASDAQ NKLA Fri, Aug 19, 2022 6.42 6.45 5.97 6.00
935 NASDAQ NKLA Thu, Aug 18, 2022 6.55 6.66 6.44 6.60
934 NASDAQ NKLA Wed, Aug 17, 2022 6.76 6.76 6.51 6.57
933 NASDAQ NKLA Tue, Aug 16, 2022 6.68 7.01 6.38 6.90
932 NASDAQ NKLA Mon, Aug 15, 2022 6.88 7.10 6.62 6.72
931 NASDAQ NKLA Fri, Aug 12, 2022 6.78 7.28 6.56 6.83
930 NASDAQ NKLA Thu, Aug 11, 2022 7.05 7.05 6.56 6.69
929 NASDAQ NKLA Wed, Aug 10, 2022 7.37 7.38 6.91 6.99
928 NASDAQ NKLA Tue, Aug 9, 2022 7.61 7.62 6.95 6.96
927 NASDAQ NKLA Mon, Aug 8, 2022 8.15 8.97 7.76 7.79
926 NASDAQ NKLA Fri, Aug 5, 2022 7.77 8.09 7.57 8.05
925 NASDAQ NKLA Thu, Aug 4, 2022 7.68 8.10 7.41 7.95
924 NASDAQ NKLA Wed, Aug 3, 2022 7.11 7.50 6.98 7.48
923 NASDAQ NKLA Tue, Aug 2, 2022 6.57 7.20 6.55 6.96
922 NASDAQ NKLA Mon, Aug 1, 2022 6.03 6.73 5.93 6.71
921 NASDAQ NKLA Fri, Jul 29, 2022 6.32 6.34 6.02 6.22
920 NASDAQ NKLA Thu, Jul 28, 2022 6.10 6.89 6.07 6.38
919 NASDAQ NKLA Wed, Jul 27, 2022 5.85 5.98 5.63 5.92
918 NASDAQ NKLA Tue, Jul 26, 2022 5.68 5.85 5.58 5.75
917 NASDAQ NKLA Mon, Jul 25, 2022 5.93 5.93 5.69 5.77
916 NASDAQ NKLA Fri, Jul 22, 2022 6.30 6.37 5.81 5.89
915 NASDAQ NKLA Thu, Jul 21, 2022 5.82 6.34 5.75 6.32
914 NASDAQ NKLA Wed, Jul 20, 2022 5.66 6.01 5.63 5.89
913 NASDAQ NKLA Tue, Jul 19, 2022 5.70 5.81 5.55 5.64
912 NASDAQ NKLA Mon, Jul 18, 2022 5.57 5.81 5.50 5.60
911 NASDAQ NKLA Fri, Jul 15, 2022 5.38 5.44 5.15 5.41
910 NASDAQ NKLA Thu, Jul 14, 2022 5.17 5.34 5.08 5.29
909 NASDAQ NKLA Wed, Jul 13, 2022 5.02 5.38 4.98 5.31
908 NASDAQ NKLA Tue, Jul 12, 2022 5.13 5.32 5.07 5.19
907 NASDAQ NKLA Mon, Jul 11, 2022 5.44 5.47 5.11 5.14
906 NASDAQ NKLA Fri, Jul 8, 2022 5.31 5.56 5.22 5.49
905 NASDAQ NKLA Thu, Jul 7, 2022 5.20 5.45 5.13 5.42
904 NASDAQ NKLA Wed, Jul 6, 2022 5.05 5.24 4.95 5.18
903 NASDAQ NKLA Tue, Jul 5, 2022 4.65 5.22 4.42 5.19
902 NASDAQ NKLA Fri, Jul 1, 2022 4.83 4.91 4.61 4.72
901 NASDAQ NKLA Thu, Jun 30, 2022 4.78 4.94 4.61 4.76
900 NASDAQ NKLA Wed, Jun 29, 2022 5.03 5.04 4.67 4.72
899 NASDAQ NKLA Tue, Jun 28, 2022 5.38 5.45 5.05 5.08
898 NASDAQ NKLA Mon, Jun 27, 2022 5.60 5.74 5.31 5.39
897 NASDAQ NKLA Fri, Jun 24, 2022 5.73 5.84 5.49 5.61
896 NASDAQ NKLA Thu, Jun 23, 2022 5.60 5.68 5.41 5.67
895 NASDAQ NKLA Wed, Jun 22, 2022 5.57 5.86 5.48 5.60
894 NASDAQ NKLA Tue, Jun 21, 2022 5.88 6.05 5.66 5.71
893 NASDAQ NKLA Fri, Jun 17, 2022 5.24 5.80 5.24 5.68
892 NASDAQ NKLA Thu, Jun 16, 2022 5.45 5.50 5.17 5.25
891 NASDAQ NKLA Wed, Jun 15, 2022 5.39 5.79 5.26 5.66
890 NASDAQ NKLA Tue, Jun 14, 2022 5.47 5.48 5.14 5.37
889 NASDAQ NKLA Mon, Jun 13, 2022 5.80 5.97 5.22 5.23
888 NASDAQ NKLA Fri, Jun 10, 2022 6.50 6.66 6.02 6.04
887 NASDAQ NKLA Thu, Jun 9, 2022 7.03 7.15 6.60 6.63
886 NASDAQ NKLA Wed, Jun 8, 2022 6.47 7.36 6.45 7.02
885 NASDAQ NKLA Tue, Jun 7, 2022 6.41 6.55 6.17 6.46
884 NASDAQ NKLA Mon, Jun 6, 2022 6.79 6.79 6.36 6.49
883 NASDAQ NKLA Fri, Jun 3, 2022 7.04 7.08 6.62 6.66
882 NASDAQ NKLA Thu, Jun 2, 2022 6.70 7.44 6.53 7.25
881 NASDAQ NKLA Wed, Jun 1, 2022 7.08 7.23 6.59 6.77
880 NASDAQ NKLA Tue, May 31, 2022 7.15 7.40 6.86 7.06
879 NASDAQ NKLA Fri, May 27, 2022 6.82 7.20 6.80 7.19
878 NASDAQ NKLA Thu, May 26, 2022 6.08 6.93 6.07 6.78
877 NASDAQ NKLA Wed, May 25, 2022 5.87 6.26 5.75 6.24
876 NASDAQ NKLA Tue, May 24, 2022 6.06 6.10 5.82 5.88
875 NASDAQ NKLA Mon, May 23, 2022 5.94 6.28 5.71 6.25
874 NASDAQ NKLA Fri, May 20, 2022 6.27 6.28 5.71 5.92
873 NASDAQ NKLA Thu, May 19, 2022 5.86 6.27 5.79 6.11
872 NASDAQ NKLA Wed, May 18, 2022 5.88 6.30 5.80 5.92
871 NASDAQ NKLA Tue, May 17, 2022 5.99 6.16 5.77 5.99
870 NASDAQ NKLA Mon, May 16, 2022 6.22 6.36 5.71 5.77
869 NASDAQ NKLA Fri, May 13, 2022 5.65 6.51 5.54 6.41
868 NASDAQ NKLA Thu, May 12, 2022 5.00 5.73 4.82 5.55
867 NASDAQ NKLA Wed, May 11, 2022 5.62 5.71 5.07 5.09
866 NASDAQ NKLA Tue, May 10, 2022 6.18 6.20 5.43 5.57
865 NASDAQ NKLA Mon, May 9, 2022 6.61 6.62 5.75 5.85
864 NASDAQ NKLA Fri, May 6, 2022 7.54 7.67 6.71 6.75
863 NASDAQ NKLA Thu, May 5, 2022 7.58 8.29 7.25 7.66
862 NASDAQ NKLA Wed, May 4, 2022 7.00 7.25 6.62 7.20
861 NASDAQ NKLA Tue, May 3, 2022 7.00 7.30 6.88 6.96
860 NASDAQ NKLA Mon, May 2, 2022 7.17 7.23 6.70 7.00
859 NASDAQ NKLA Fri, Apr 29, 2022 7.44 7.64 7.16 7.18
858 NASDAQ NKLA Thu, Apr 28, 2022 7.64 7.68 7.04 7.39
857 NASDAQ NKLA Wed, Apr 27, 2022 7.65 7.88 7.31 7.46
856 NASDAQ NKLA Tue, Apr 26, 2022 7.98 8.00 7.51 7.66
855 NASDAQ NKLA Mon, Apr 25, 2022 7.56 8.00 7.51 7.97
854 NASDAQ NKLA Fri, Apr 22, 2022 7.47 7.79 7.29 7.68
853 NASDAQ NKLA Thu, Apr 21, 2022 8.02 8.24 7.48 7.50
852 NASDAQ NKLA Wed, Apr 20, 2022 8.00 8.19 7.75 7.84
851 NASDAQ NKLA Tue, Apr 19, 2022 7.83 8.09 7.67 8.00
850 NASDAQ NKLA Mon, Apr 18, 2022 8.02 8.02 7.70 7.83
849 NASDAQ NKLA Thu, Apr 14, 2022 8.17 8.23 7.98 8.02
848 NASDAQ NKLA Wed, Apr 13, 2022 8.13 8.48 7.94 8.25
847 NASDAQ NKLA Tue, Apr 12, 2022 8.46 8.62 8.01 8.13
846 NASDAQ NKLA Mon, Apr 11, 2022 8.28 8.65 8.06 8.35
845 NASDAQ NKLA Fri, Apr 8, 2022 8.92 8.96 8.39 8.43
844 NASDAQ NKLA Thu, Apr 7, 2022 9.28 9.34 8.72 8.88
843 NASDAQ NKLA Wed, Apr 6, 2022 9.75 9.88 9.23 9.28
842 NASDAQ NKLA Tue, Apr 5, 2022 10.45 10.53 9.97 10.00
841 NASDAQ NKLA Mon, Apr 4, 2022 9.86 10.77 9.75 10.53
840 NASDAQ NKLA Fri, Apr 1, 2022 10.72 10.88 9.94 10.03
839 NASDAQ NKLA Thu, Mar 31, 2022 11.13 11.14 10.42 10.71
838 NASDAQ NKLA Wed, Mar 30, 2022 11.14 11.87 10.95 11.12
837 NASDAQ NKLA Tue, Mar 29, 2022 10.53 11.47 10.34 11.33
836 NASDAQ NKLA Mon, Mar 28, 2022 10.12 10.56 9.90 10.40
835 NASDAQ NKLA Fri, Mar 25, 2022 9.63 10.17 9.43 10.11
834 NASDAQ NKLA Thu, Mar 24, 2022 10.74 10.90 9.36 9.66
833 NASDAQ NKLA Wed, Mar 23, 2022 9.15 9.48 9.02 9.14
832 NASDAQ NKLA Tue, Mar 22, 2022 8.81 9.44 8.79 9.20
831 NASDAQ NKLA Mon, Mar 21, 2022 8.85 9.12 8.64 8.85
830 NASDAQ NKLA Fri, Mar 18, 2022 8.55 8.96 8.54 8.87
829 NASDAQ NKLA Thu, Mar 17, 2022 7.85 8.62 7.85 8.62
828 NASDAQ NKLA Wed, Mar 16, 2022 7.41 8.14 7.35 8.14
827 NASDAQ NKLA Tue, Mar 15, 2022 6.96 7.34 6.66 7.31
826 NASDAQ NKLA Mon, Mar 14, 2022 7.30 7.35 6.82 6.87
825 NASDAQ NKLA Fri, Mar 11, 2022 8.02 8.23 7.47 7.52
824 NASDAQ NKLA Thu, Mar 10, 2022 7.75 8.04 7.55 7.96
823 NASDAQ NKLA Wed, Mar 9, 2022 7.76 8.04 7.67 7.87
822 NASDAQ NKLA Tue, Mar 8, 2022 6.62 7.82 6.60 7.55
821 NASDAQ NKLA Mon, Mar 7, 2022 6.75 6.90 6.46 6.64
820 NASDAQ NKLA Fri, Mar 4, 2022 7.12 7.32 6.60 6.64
819 NASDAQ NKLA Thu, Mar 3, 2022 7.55 7.59 7.18 7.22
818 NASDAQ NKLA Wed, Mar 2, 2022 7.67 7.80 7.38 7.55
817 NASDAQ NKLA Tue, Mar 1, 2022 7.79 7.82 7.30 7.66
816 NASDAQ NKLA Mon, Feb 28, 2022 7.86 8.02 7.62 7.90
815 NASDAQ NKLA Fri, Feb 25, 2022 8.05 8.10 7.62 7.90
814 NASDAQ NKLA Thu, Feb 24, 2022 6.45 8.06 6.41 8.04
813 NASDAQ NKLA Wed, Feb 23, 2022 7.53 7.58 6.82 6.83
812 NASDAQ NKLA Tue, Feb 22, 2022 7.77 8.07 7.35 7.39
811 NASDAQ NKLA Fri, Feb 18, 2022 8.09 8.15 7.83 7.92
810 NASDAQ NKLA Thu, Feb 17, 2022 8.34 8.58 8.04 8.08
809 NASDAQ NKLA Wed, Feb 16, 2022 8.38 8.57 8.17 8.45
808 NASDAQ NKLA Tue, Feb 15, 2022 8.21 8.61 8.10 8.50
807 NASDAQ NKLA Mon, Feb 14, 2022 7.68 8.34 7.61 8.02
806 NASDAQ NKLA Fri, Feb 11, 2022 7.88 8.16 7.73 7.79
805 NASDAQ NKLA Thu, Feb 10, 2022 7.86 8.37 7.84 7.93
804 NASDAQ NKLA Wed, Feb 9, 2022 7.79 8.17 7.72 8.09
803 NASDAQ NKLA Tue, Feb 8, 2022 7.57 8.09 7.30 7.74
802 NASDAQ NKLA Mon, Feb 7, 2022 7.80 7.94 7.43 7.53
801 NASDAQ NKLA Fri, Feb 4, 2022 7.51 7.80 7.28 7.69
800 NASDAQ NKLA Thu, Feb 3, 2022 7.68 7.92 7.37 7.38
799 NASDAQ NKLA Wed, Feb 2, 2022 8.32 8.36 7.78 7.87
798 NASDAQ NKLA Tue, Feb 1, 2022 8.30 8.46 7.92 8.37
797 NASDAQ NKLA Mon, Jan 31, 2022 7.51 8.13 7.51 8.03
796 NASDAQ NKLA Fri, Jan 28, 2022 7.04 7.50 6.76 7.48
795 NASDAQ NKLA Thu, Jan 27, 2022 7.72 7.85 6.93 6.97
794 NASDAQ NKLA Wed, Jan 26, 2022 7.68 8.33 7.54 7.66
793 NASDAQ NKLA Tue, Jan 25, 2022 7.28 7.54 6.96 7.44
792 NASDAQ NKLA Mon, Jan 24, 2022 6.96 7.46 6.59 7.45
791 NASDAQ NKLA Fri, Jan 21, 2022 7.89 7.91 7.28 7.30
790 NASDAQ NKLA Thu, Jan 20, 2022 8.77 9.01 7.98 7.99
789 NASDAQ NKLA Wed, Jan 19, 2022 9.48 9.53 8.51 8.63
788 NASDAQ NKLA Tue, Jan 18, 2022 9.90 10.03 9.17 9.23
787 NASDAQ NKLA Fri, Jan 14, 2022 10.09 10.34 9.81 10.08
786 NASDAQ NKLA Thu, Jan 13, 2022 11.09 11.45 10.17 10.20
785 NASDAQ NKLA Wed, Jan 12, 2022 10.71 11.00 10.43 10.44
784 NASDAQ NKLA Tue, Jan 11, 2022 10.06 10.90 9.92 10.75
783 NASDAQ NKLA Mon, Jan 10, 2022 10.31 10.37 9.77 9.93
782 NASDAQ NKLA Fri, Jan 7, 2022 10.21 10.76 10.11 10.62
781 NASDAQ NKLA Thu, Jan 6, 2022 10.23 10.80 9.65 10.21
780 NASDAQ NKLA Wed, Jan 5, 2022 10.68 11.51 9.85 9.88
779 NASDAQ NKLA Tue, Jan 4, 2022 10.22 10.39 9.84 10.32
778 NASDAQ NKLA Mon, Jan 3, 2022 10.02 10.32 9.75 10.24
777 NASDAQ NKLA Fri, Dec 31, 2021 10.08 10.61 9.85 9.87
776 NASDAQ NKLA Thu, Dec 30, 2021 9.82 10.37 9.76 10.19
775 NASDAQ NKLA Wed, Dec 29, 2021 10.42 10.49 9.75 9.88
774 NASDAQ NKLA Tue, Dec 28, 2021 10.69 11.34 10.49 10.55
773 NASDAQ NKLA Mon, Dec 27, 2021 11.89 12.14 10.64 10.78
772 NASDAQ NKLA Thu, Dec 23, 2021 9.87 11.50 9.79 11.09
771 NASDAQ NKLA Wed, Dec 22, 2021 9.49 9.50 9.17 9.40
770 NASDAQ NKLA Tue, Dec 21, 2021 9.41 9.52 9.13 9.42
769 NASDAQ NKLA Mon, Dec 20, 2021 9.81 9.82 9.10 9.25
768 NASDAQ NKLA Fri, Dec 17, 2021 9.28 10.29 8.86 9.98
767 NASDAQ NKLA Thu, Dec 16, 2021 9.75 9.90 9.16 9.32
766 NASDAQ NKLA Wed, Dec 15, 2021 9.50 9.76 9.14 9.71
765 NASDAQ NKLA Tue, Dec 14, 2021 9.33 9.77 9.32 9.51
764 NASDAQ NKLA Mon, Dec 13, 2021 9.80 9.83 9.30 9.51
763 NASDAQ NKLA Fri, Dec 10, 2021 9.98 10.20 9.67 9.72
762 NASDAQ NKLA Thu, Dec 9, 2021 10.26 10.44 9.85 9.94
761 NASDAQ NKLA Wed, Dec 8, 2021 10.26 10.54 10.02 10.35
760 NASDAQ NKLA Tue, Dec 7, 2021 10.07 10.53 10.07 10.29
759 NASDAQ NKLA Mon, Dec 6, 2021 9.29 10.03 9.06 9.88
758 NASDAQ NKLA Fri, Dec 3, 2021 9.91 9.96 9.22 9.45
757 NASDAQ NKLA Thu, Dec 2, 2021 9.58 9.98 9.39 9.88
756 NASDAQ NKLA Wed, Dec 1, 2021 10.34 10.44 9.50 9.50
755 NASDAQ NKLA Tue, Nov 30, 2021 10.23 10.72 9.87 10.22
754 NASDAQ NKLA Mon, Nov 29, 2021 10.50 10.52 9.98 10.23
753 NASDAQ NKLA Fri, Nov 26, 2021 10.25 10.52 10.02 10.46
752 NASDAQ NKLA Wed, Nov 24, 2021 10.50 10.85 10.16 10.66
751 NASDAQ NKLA Tue, Nov 23, 2021 11.09 11.15 10.12 10.41
750 NASDAQ NKLA Mon, Nov 22, 2021 11.97 12.03 10.90 11.13
749 NASDAQ NKLA Fri, Nov 19, 2021 12.20 12.20 11.82 11.86
748 NASDAQ NKLA Thu, Nov 18, 2021 13.31 13.32 12.24 12.39
747 NASDAQ NKLA Wed, Nov 17, 2021 13.14 13.94 12.98 13.39
746 NASDAQ NKLA Tue, Nov 16, 2021 13.67 13.67 12.95 13.36
745 NASDAQ NKLA Mon, Nov 15, 2021 14.02 14.13 13.40 13.73
744 NASDAQ NKLA Fri, Nov 12, 2021 14.35 14.40 13.72 13.98
743 NASDAQ NKLA Thu, Nov 11, 2021 14.11 14.80 13.60 14.36
742 NASDAQ NKLA Wed, Nov 10, 2021 13.99 14.80 13.70 13.84
741 NASDAQ NKLA Tue, Nov 9, 2021 14.40 14.43 13.45 14.32
740 NASDAQ NKLA Mon, Nov 8, 2021 13.54 14.70 13.33 14.52
739 NASDAQ NKLA Fri, Nov 5, 2021 14.53 14.53 12.66 13.14
738 NASDAQ NKLA Thu, Nov 4, 2021 13.36 15.56 12.75 15.44
737 NASDAQ NKLA Wed, Nov 3, 2021 12.39 12.92 12.27 12.71
736 NASDAQ NKLA Tue, Nov 2, 2021 12.66 13.11 12.15 12.55
735 NASDAQ NKLA Mon, Nov 1, 2021 12.03 12.90 11.99 12.50
734 NASDAQ NKLA Fri, Oct 29, 2021 11.31 11.97 11.30 11.80
733 NASDAQ NKLA Thu, Oct 28, 2021 10.67 11.65 10.57 11.43
732 NASDAQ NKLA Wed, Oct 27, 2021 10.88 10.99 10.54 10.59
731 NASDAQ NKLA Tue, Oct 26, 2021 11.04 11.59 10.73 10.84
730 NASDAQ NKLA Mon, Oct 25, 2021 10.66 11.14 10.58 10.98
729 NASDAQ NKLA Fri, Oct 22, 2021 11.02 11.02 10.45 10.60
728 NASDAQ NKLA Thu, Oct 21, 2021 11.09 11.45 10.99 11.08
727 NASDAQ NKLA Wed, Oct 20, 2021 11.38 11.39 11.01 11.15
726 NASDAQ NKLA Tue, Oct 19, 2021 10.96 11.82 10.86 11.48
725 NASDAQ NKLA Mon, Oct 18, 2021 11.06 11.30 10.86 10.96
724 NASDAQ NKLA Fri, Oct 15, 2021 11.23 11.51 11.02 11.16
723 NASDAQ NKLA Thu, Oct 14, 2021 11.71 11.88 11.09 11.19
722 NASDAQ NKLA Wed, Oct 13, 2021 11.36 11.48 11.12 11.35
721 NASDAQ NKLA Tue, Oct 12, 2021 10.57 11.43 10.49 11.36
720 NASDAQ NKLA Mon, Oct 11, 2021 10.62 10.89 10.48 10.55
719 NASDAQ NKLA Fri, Oct 8, 2021 10.70 10.94 10.57 10.68
718 NASDAQ NKLA Thu, Oct 7, 2021 10.43 11.04 10.36 10.67
717 NASDAQ NKLA Wed, Oct 6, 2021 10.00 10.38 9.87 10.21
716 NASDAQ NKLA Tue, Oct 5, 2021 10.16 10.38 10.03 10.12
715 NASDAQ NKLA Mon, Oct 4, 2021 10.58 10.63 9.91 10.17
714 NASDAQ NKLA Fri, Oct 1, 2021 10.78 11.07 10.52 10.62
713 NASDAQ NKLA Thu, Sep 30, 2021 10.67 10.96 10.61 10.67
712 NASDAQ NKLA Wed, Sep 29, 2021 11.23 11.54 10.55 10.61
711 NASDAQ NKLA Tue, Sep 28, 2021 11.83 12.03 10.95 10.98
710 NASDAQ NKLA Mon, Sep 27, 2021 11.66 12.26 11.47 11.95
709 NASDAQ NKLA Fri, Sep 24, 2021 11.28 11.90 11.21 11.66
708 NASDAQ NKLA Thu, Sep 23, 2021 11.10 11.55 10.81 11.40
707 NASDAQ NKLA Wed, Sep 22, 2021 10.65 11.08 10.61 11.06
706 NASDAQ NKLA Tue, Sep 21, 2021 10.57 10.87 10.48 10.71
705 NASDAQ NKLA Mon, Sep 20, 2021 10.39 10.67 10.13 10.60
704 NASDAQ NKLA Fri, Sep 17, 2021 10.27 10.70 10.18 10.69
703 NASDAQ NKLA Thu, Sep 16, 2021 9.75 10.35 9.62 10.33
702 NASDAQ NKLA Wed, Sep 15, 2021 10.16 10.16 9.57 9.76
701 NASDAQ NKLA Tue, Sep 14, 2021 9.96 10.34 9.75 9.91
700 NASDAQ NKLA Mon, Sep 13, 2021 9.75 10.19 9.52 10.03
699 NASDAQ NKLA Fri, Sep 10, 2021 9.94 10.00 9.66 9.66
698 NASDAQ NKLA Thu, Sep 9, 2021 10.00 10.28 9.82 9.84
697 NASDAQ NKLA Wed, Sep 8, 2021 10.64 10.70 9.92 9.95
696 NASDAQ NKLA Tue, Sep 7, 2021 10.55 11.01 10.36 10.72
695 NASDAQ NKLA Fri, Sep 3, 2021 10.72 10.75 10.35 10.46
694 NASDAQ NKLA Thu, Sep 2, 2021 11.43 11.45 10.65 10.66
693 NASDAQ NKLA Wed, Sep 1, 2021 10.33 11.04 10.30 10.76
692 NASDAQ NKLA Tue, Aug 31, 2021 10.02 10.55 9.99 10.43
691 NASDAQ NKLA Mon, Aug 30, 2021 10.28 10.34 9.80 10.01
690 NASDAQ NKLA Fri, Aug 27, 2021 10.16 10.20 9.91 10.13
689 NASDAQ NKLA Thu, Aug 26, 2021 9.82 10.49 9.74 10.12
688 NASDAQ NKLA Wed, Aug 25, 2021 10.10 10.17 9.76 9.83
687 NASDAQ NKLA Tue, Aug 24, 2021 9.94 10.43 9.62 10.26
686 NASDAQ NKLA Mon, Aug 23, 2021 9.56 9.91 9.38 9.83
685 NASDAQ NKLA Fri, Aug 20, 2021 9.10 9.82 9.08 9.44
684 NASDAQ NKLA Thu, Aug 19, 2021 9.87 9.94 9.04 9.09
683 NASDAQ NKLA Wed, Aug 18, 2021 9.83 9.94 9.37 9.81
682 NASDAQ NKLA Tue, Aug 17, 2021 9.19 9.85 9.03 9.73
681 NASDAQ NKLA Mon, Aug 16, 2021 9.48 9.50 9.02 9.13
680 NASDAQ NKLA Fri, Aug 13, 2021 9.96 9.97 9.36 9.53
679 NASDAQ NKLA Thu, Aug 12, 2021 10.14 10.18 9.83 9.95
678 NASDAQ NKLA Wed, Aug 11, 2021 10.45 10.45 9.91 10.00
677 NASDAQ NKLA Tue, Aug 10, 2021 11.28 11.55 10.36 10.40
676 NASDAQ NKLA Mon, Aug 9, 2021 10.12 11.12 10.11 10.96
675 NASDAQ NKLA Fri, Aug 6, 2021 10.20 10.33 9.85 10.28
674 NASDAQ NKLA Thu, Aug 5, 2021 10.77 10.77 10.10 10.15
673 NASDAQ NKLA Wed, Aug 4, 2021 10.29 11.15 10.14 10.60
672 NASDAQ NKLA Tue, Aug 3, 2021 11.27 11.34 10.20 10.21
671 NASDAQ NKLA Mon, Aug 2, 2021 11.98 12.08 11.14 11.18
670 NASDAQ NKLA Fri, Jul 30, 2021 11.90 12.57 11.79 11.87
669 NASDAQ NKLA Thu, Jul 29, 2021 13.10 13.29 12.00 12.03
668 NASDAQ NKLA Wed, Jul 28, 2021 13.43 14.30 13.42 14.19
667 NASDAQ NKLA Tue, Jul 27, 2021 14.06 14.12 13.08 13.23
666 NASDAQ NKLA Mon, Jul 26, 2021 13.88 14.55 13.75 14.05
665 NASDAQ NKLA Fri, Jul 23, 2021 14.04 14.20 13.62 13.99
664 NASDAQ NKLA Thu, Jul 22, 2021 14.82 14.98 14.08 14.17
663 NASDAQ NKLA Wed, Jul 21, 2021 14.32 14.96 14.23 14.84
662 NASDAQ NKLA Tue, Jul 20, 2021 13.81 14.33 13.32 14.29
661 NASDAQ NKLA Mon, Jul 19, 2021 13.70 13.95 13.25 13.90
660 NASDAQ NKLA Fri, Jul 16, 2021 14.34 14.46 13.69 13.96
659 NASDAQ NKLA Thu, Jul 15, 2021 14.04 15.14 13.89 14.26
658 NASDAQ NKLA Wed, Jul 14, 2021 14.48 14.74 13.78 13.89
657 NASDAQ NKLA Tue, Jul 13, 2021 15.00 15.10 14.28 14.31
656 NASDAQ NKLA Mon, Jul 12, 2021 15.40 15.64 14.71 15.05
655 NASDAQ NKLA Fri, Jul 9, 2021 15.15 15.35 14.88 15.20
654 NASDAQ NKLA Thu, Jul 8, 2021 14.73 15.64 14.57 15.07
653 NASDAQ NKLA Wed, Jul 7, 2021 16.36 16.49 14.90 15.28
652 NASDAQ NKLA Tue, Jul 6, 2021 16.71 16.86 16.21 16.39
651 NASDAQ NKLA Fri, Jul 2, 2021 17.15 17.25 16.36 16.44
650 NASDAQ NKLA Thu, Jul 1, 2021 17.88 17.97 16.79 16.99
649 NASDAQ NKLA Wed, Jun 30, 2021 17.70 18.56 17.36 18.06
648 NASDAQ NKLA Tue, Jun 29, 2021 19.01 19.06 17.58 17.72
647 NASDAQ NKLA Mon, Jun 28, 2021 18.29 19.44 18.27 18.93
646 NASDAQ NKLA Fri, Jun 25, 2021 18.19 18.62 17.83 18.10
645 NASDAQ NKLA Thu, Jun 24, 2021 18.25 18.93 17.90 18.24
644 NASDAQ NKLA Wed, Jun 23, 2021 17.75 18.70 17.56 18.06
643 NASDAQ NKLA Tue, Jun 22, 2021 15.78 17.46 15.78 17.32
642 NASDAQ NKLA Mon, Jun 21, 2021 16.44 16.50 15.59 16.14
641 NASDAQ NKLA Fri, Jun 18, 2021 16.81 17.15 16.25 16.51
640 NASDAQ NKLA Thu, Jun 17, 2021 16.08 17.17 16.02 17.01
639 NASDAQ NKLA Wed, Jun 16, 2021 15.75 16.19 15.46 15.76
638 NASDAQ NKLA Tue, Jun 15, 2021 17.18 17.24 15.42 15.60
637 NASDAQ NKLA Mon, Jun 14, 2021 17.12 17.78 16.83 17.21
636 NASDAQ NKLA Fri, Jun 11, 2021 16.92 17.75 16.72 17.55
635 NASDAQ NKLA Thu, Jun 10, 2021 17.49 17.78 16.72 16.80
634 NASDAQ NKLA Wed, Jun 9, 2021 18.37 18.79 17.06 17.49
633 NASDAQ NKLA Tue, Jun 8, 2021 17.93 19.13 17.80 18.55
632 NASDAQ NKLA Mon, Jun 7, 2021 17.05 18.14 16.58 17.65
631 NASDAQ NKLA Fri, Jun 4, 2021 17.18 17.35 16.55 16.99
630 NASDAQ NKLA Thu, Jun 3, 2021 17.93 19.52 16.76 16.88
629 NASDAQ NKLA Wed, Jun 2, 2021 15.62 18.40 15.46 18.34
628 NASDAQ NKLA Tue, Jun 1, 2021 15.39 15.70 14.85 15.44
627 NASDAQ NKLA Fri, May 28, 2021 15.06 16.21 14.70 14.96
626 NASDAQ NKLA Thu, May 27, 2021 12.86 15.56 12.86 15.49
625 NASDAQ NKLA Wed, May 26, 2021 12.41 13.05 12.30 13.00
624 NASDAQ NKLA Tue, May 25, 2021 12.04 12.50 11.86 12.32
623 NASDAQ NKLA Mon, May 24, 2021 12.05 12.32 11.82 12.10
622 NASDAQ NKLA Fri, May 21, 2021 12.82 12.93 11.97 11.98
621 NASDAQ NKLA Thu, May 20, 2021 13.08 13.09 12.42 12.77
620 NASDAQ NKLA Wed, May 19, 2021 13.20 13.41 12.67 12.90
619 NASDAQ NKLA Tue, May 18, 2021 13.35 14.15 13.07 13.75
618 NASDAQ NKLA Mon, May 17, 2021 12.23 13.46 12.16 12.96
617 NASDAQ NKLA Fri, May 14, 2021 12.00 12.68 11.57 12.12
616 NASDAQ NKLA Thu, May 13, 2021 12.50 12.78 11.53 11.88
615 NASDAQ NKLA Wed, May 12, 2021 11.62 12.65 11.28 12.57
614 NASDAQ NKLA Tue, May 11, 2021 10.67 11.94 10.55 11.83
613 NASDAQ NKLA Mon, May 10, 2021 11.55 11.71 10.90 11.26
612 NASDAQ NKLA Fri, May 7, 2021 10.24 11.62 10.20 11.50
611 NASDAQ NKLA Thu, May 6, 2021 11.10 11.24 9.91 10.14
610 NASDAQ NKLA Wed, May 5, 2021 11.00 11.00 10.33 10.42
609 NASDAQ NKLA Tue, May 4, 2021 10.79 10.89 10.37 10.81
608 NASDAQ NKLA Mon, May 3, 2021 11.69 11.71 10.97 11.00
607 NASDAQ NKLA Fri, Apr 30, 2021 11.65 12.15 11.55 11.57
606 NASDAQ NKLA Thu, Apr 29, 2021 12.25 12.45 11.68 11.88
605 NASDAQ NKLA Wed, Apr 28, 2021 12.34 12.55 12.08 12.12
604 NASDAQ NKLA Tue, Apr 27, 2021 12.55 12.90 12.16 12.33
603 NASDAQ NKLA Mon, Apr 26, 2021 11.55 12.56 11.29 12.35
602 NASDAQ NKLA Fri, Apr 23, 2021 12.34 12.68 11.34 11.55
601 NASDAQ NKLA Thu, Apr 22, 2021 10.99 12.79 10.30 11.77
600 NASDAQ NKLA Wed, Apr 21, 2021 9.65 10.54 9.37 10.29
599 NASDAQ NKLA Tue, Apr 20, 2021 10.04 10.35 9.57 9.65
598 NASDAQ NKLA Mon, Apr 19, 2021 10.90 10.93 10.20 10.29
597 NASDAQ NKLA Fri, Apr 16, 2021 10.61 11.05 10.37 10.98
596 NASDAQ NKLA Thu, Apr 15, 2021 11.88 11.91 10.61 10.63
595 NASDAQ NKLA Wed, Apr 14, 2021 12.60 12.60 11.70 11.75
594 NASDAQ NKLA Tue, Apr 13, 2021 11.67 12.18 11.55 12.05
593 NASDAQ NKLA Mon, Apr 12, 2021 12.73 12.74 11.63 11.84
592 NASDAQ NKLA Fri, Apr 9, 2021 12.70 12.86 12.44 12.80
591 NASDAQ NKLA Thu, Apr 8, 2021 12.70 13.04 12.35 12.71
590 NASDAQ NKLA Wed, Apr 7, 2021 13.19 13.64 12.21 12.29
589 NASDAQ NKLA Tue, Apr 6, 2021 13.00 13.36 12.62 13.22
588 NASDAQ NKLA Mon, Apr 5, 2021 14.02 14.06 12.74 12.83
587 NASDAQ NKLA Thu, Apr 1, 2021 14.23 14.75 13.75 13.91
586 NASDAQ NKLA Wed, Mar 31, 2021 14.14 14.46 13.83 13.89
585 NASDAQ NKLA Tue, Mar 30, 2021 13.76 14.06 13.23 14.04
584 NASDAQ NKLA Mon, Mar 29, 2021 14.23 14.24 13.65 13.79
583 NASDAQ NKLA Fri, Mar 26, 2021 14.62 14.89 13.61 14.15
582 NASDAQ NKLA Thu, Mar 25, 2021 13.66 14.29 13.18 14.20
581 NASDAQ NKLA Wed, Mar 24, 2021 15.20 15.20 14.05 14.06
580 NASDAQ NKLA Tue, Mar 23, 2021 15.61 15.80 14.84 15.00
579 NASDAQ NKLA Mon, Mar 22, 2021 15.67 16.36 15.50 15.55
578 NASDAQ NKLA Fri, Mar 19, 2021 15.04 15.50 14.70 15.42
577 NASDAQ NKLA Thu, Mar 18, 2021 15.76 15.85 14.72 14.78
576 NASDAQ NKLA Wed, Mar 17, 2021 15.68 16.49 15.35 16.39
575 NASDAQ NKLA Tue, Mar 16, 2021 16.36 16.39 15.60 15.85
574 NASDAQ NKLA Mon, Mar 15, 2021 17.07 17.37 16.56 17.06
573 NASDAQ NKLA Fri, Mar 12, 2021 16.51 17.06 16.26 17.02
572 NASDAQ NKLA Thu, Mar 11, 2021 16.41 17.19 16.11 17.10
571 NASDAQ NKLA Wed, Mar 10, 2021 16.46 16.53 15.58 16.00
570 NASDAQ NKLA Tue, Mar 9, 2021 15.35 16.17 15.08 15.85
569 NASDAQ NKLA Mon, Mar 8, 2021 15.15 15.68 14.50 14.62
568 NASDAQ NKLA Fri, Mar 5, 2021 16.17 16.18 14.05 14.90
567 NASDAQ NKLA Thu, Mar 4, 2021 16.45 16.87 15.28 16.03
566 NASDAQ NKLA Wed, Mar 3, 2021 18.03 18.26 16.52 16.54
565 NASDAQ NKLA Tue, Mar 2, 2021 18.47 18.96 17.86 17.89
564 NASDAQ NKLA Mon, Mar 1, 2021 18.52 18.92 18.10 18.12
563 NASDAQ NKLA Fri, Feb 26, 2021 19.49 19.56 17.80 18.10
562 NASDAQ NKLA Thu, Feb 25, 2021 21.13 21.40 19.50 19.72
561 NASDAQ NKLA Wed, Feb 24, 2021 19.93 21.17 19.75 21.16
560 NASDAQ NKLA Tue, Feb 23, 2021 19.96 20.00 18.09 19.69
559 NASDAQ NKLA Mon, Feb 22, 2021 21.04 22.04 20.81 20.92
558 NASDAQ NKLA Fri, Feb 19, 2021 20.56 21.58 20.41 21.36
557 NASDAQ NKLA Thu, Feb 18, 2021 20.95 21.45 20.22 20.36
556 NASDAQ NKLA Wed, Feb 17, 2021 21.72 21.80 20.80 21.72
555 NASDAQ NKLA Tue, Feb 16, 2021 22.06 23.08 21.85 21.94
554 NASDAQ NKLA Fri, Feb 12, 2021 22.30 22.36 21.62 21.83
553 NASDAQ NKLA Thu, Feb 11, 2021 23.06 23.44 22.06 22.62
552 NASDAQ NKLA Wed, Feb 10, 2021 22.77 24.14 22.43 22.97
551 NASDAQ NKLA Tue, Feb 9, 2021 23.12 23.32 22.26 22.90
550 NASDAQ NKLA Mon, Feb 8, 2021 23.51 23.98 23.17 23.50
549 NASDAQ NKLA Fri, Feb 5, 2021 24.75 24.92 23.00 23.60
548 NASDAQ NKLA Thu, Feb 4, 2021 24.46 25.23 23.82 24.42
547 NASDAQ NKLA Wed, Feb 3, 2021 23.09 24.98 23.01 24.43
546 NASDAQ NKLA Tue, Feb 2, 2021 23.74 23.97 22.56 23.00
545 NASDAQ NKLA Mon, Feb 1, 2021 24.05 24.40 22.12 23.51
544 NASDAQ NKLA Fri, Jan 29, 2021 24.75 24.83 22.80 23.09
543 NASDAQ NKLA Thu, Jan 28, 2021 27.25 28.34 22.70 23.18
542 NASDAQ NKLA Wed, Jan 27, 2021 25.05 30.40 24.65 28.58
541 NASDAQ NKLA Tue, Jan 26, 2021 21.14 26.03 21.14 25.64
540 NASDAQ NKLA Mon, Jan 25, 2021 20.47 22.55 20.06 20.74
539 NASDAQ NKLA Fri, Jan 22, 2021 19.71 20.48 19.54 20.12
538 NASDAQ NKLA Thu, Jan 21, 2021 19.44 20.26 19.24 19.94
537 NASDAQ NKLA Wed, Jan 20, 2021 20.39 20.68 18.76 19.51
536 NASDAQ NKLA Tue, Jan 19, 2021 20.04 20.78 19.72 20.29
535 NASDAQ NKLA Fri, Jan 15, 2021 20.80 21.45 19.60 19.74
534 NASDAQ NKLA Thu, Jan 14, 2021 20.37 21.92 19.57 21.31
533 NASDAQ NKLA Wed, Jan 13, 2021 19.33 22.63 19.04 20.05
532 NASDAQ NKLA Tue, Jan 12, 2021 17.22 18.76 17.21 18.72
531 NASDAQ NKLA Mon, Jan 11, 2021 17.38 17.53 16.85 17.08
530 NASDAQ NKLA Fri, Jan 8, 2021 18.80 18.84 17.61 17.75
529 NASDAQ NKLA Thu, Jan 7, 2021 16.90 17.88 16.71 17.82
528 NASDAQ NKLA Wed, Jan 6, 2021 16.20 16.90 16.03 16.20
527 NASDAQ NKLA Tue, Jan 5, 2021 15.86 16.25 15.61 16.03
526 NASDAQ NKLA Mon, Jan 4, 2021 15.50 16.17 15.00 16.08
525 NASDAQ NKLA Thu, Dec 31, 2020 15.80 15.83 15.00 15.26
524 NASDAQ NKLA Wed, Dec 30, 2020 16.21 16.30 15.53 15.98
523 NASDAQ NKLA Tue, Dec 29, 2020 16.71 17.13 15.52 16.13
522 NASDAQ NKLA Mon, Dec 28, 2020 13.83 16.55 13.75 16.41
521 NASDAQ NKLA Thu, Dec 24, 2020 15.18 15.20 13.51 13.75
520 NASDAQ NKLA Wed, Dec 23, 2020 15.55 15.60 15.00 15.03
519 NASDAQ NKLA Tue, Dec 22, 2020 16.70 16.89 16.32 16.83
518 NASDAQ NKLA Mon, Dec 21, 2020 16.50 17.05 16.42 17.02
517 NASDAQ NKLA Fri, Dec 18, 2020 17.17 17.21 16.78 17.08
516 NASDAQ NKLA Thu, Dec 17, 2020 17.25 17.30 16.72 17.22
515 NASDAQ NKLA Wed, Dec 16, 2020 16.92 17.43 16.37 17.00
514 NASDAQ NKLA Tue, Dec 15, 2020 16.71 16.88 16.01 16.48
513 NASDAQ NKLA Mon, Dec 14, 2020 17.79 17.83 16.37 16.41
512 NASDAQ NKLA Fri, Dec 11, 2020 18.10 18.34 17.36 17.62
511 NASDAQ NKLA Thu, Dec 10, 2020 17.95 18.59 17.75 18.57
510 NASDAQ NKLA Wed, Dec 9, 2020 19.23 19.58 17.83 18.31
509 NASDAQ NKLA Tue, Dec 8, 2020 18.70 19.38 18.58 18.92
508 NASDAQ NKLA Mon, Dec 7, 2020 18.66 19.38 18.30 18.44
507 NASDAQ NKLA Fri, Dec 4, 2020 19.17 19.20 18.23 18.88
506 NASDAQ NKLA Thu, Dec 3, 2020 18.60 19.05 17.66 18.98
505 NASDAQ NKLA Wed, Dec 2, 2020 17.47 19.30 17.42 18.32
504 NASDAQ NKLA Tue, Dec 1, 2020 18.32 19.15 16.67 17.37
503 NASDAQ NKLA Mon, Nov 30, 2020 22.11 23.00 20.16 20.41
502 NASDAQ NKLA Fri, Nov 27, 2020 29.57 31.45 27.11 27.93
501 NASDAQ NKLA Wed, Nov 25, 2020 29.01 31.95 28.50 30.24
500 NASDAQ NKLA Tue, Nov 24, 2020 32.49 37.95 30.59 34.50
499 NASDAQ NKLA Mon, Nov 23, 2020 26.85 29.49 26.68 29.41
498 NASDAQ NKLA Fri, Nov 20, 2020 26.60 26.70 25.03 26.38
497 NASDAQ NKLA Thu, Nov 19, 2020 26.94 27.73 24.87 26.23
496 NASDAQ NKLA Wed, Nov 18, 2020 22.18 26.72 21.85 25.42
495 NASDAQ NKLA Tue, Nov 17, 2020 22.57 22.80 21.31 22.03
494 NASDAQ NKLA Mon, Nov 16, 2020 22.00 22.95 21.02 21.90
493 NASDAQ NKLA Fri, Nov 13, 2020 19.85 21.87 19.32 21.18
492 NASDAQ NKLA Thu, Nov 12, 2020 19.93 20.40 19.11 19.57
491 NASDAQ NKLA Wed, Nov 11, 2020 18.24 21.19 18.02 20.18
490 NASDAQ NKLA Tue, Nov 10, 2020 18.88 18.94 17.59 18.03
489 NASDAQ NKLA Mon, Nov 9, 2020 20.20 20.70 18.57 18.63
488 NASDAQ NKLA Fri, Nov 6, 2020 19.96 19.97 18.61 19.58
487 NASDAQ NKLA Thu, Nov 5, 2020 19.30 20.49 19.02 19.95
486 NASDAQ NKLA Wed, Nov 4, 2020 18.91 19.28 18.36 18.46
485 NASDAQ NKLA Tue, Nov 3, 2020 18.90 19.20 18.73 18.84
484 NASDAQ NKLA Mon, Nov 2, 2020 18.70 19.13 18.35 18.58
483 NASDAQ NKLA Fri, Oct 30, 2020 19.63 19.87 17.86 18.31
482 NASDAQ NKLA Thu, Oct 29, 2020 19.92 20.25 19.22 19.79
481 NASDAQ NKLA Wed, Oct 28, 2020 20.91 20.94 19.33 19.67
480 NASDAQ NKLA Tue, Oct 27, 2020 21.00 22.10 20.87 21.39
479 NASDAQ NKLA Mon, Oct 26, 2020 22.15 22.57 20.71 20.91
478 NASDAQ NKLA Fri, Oct 23, 2020 23.00 23.05 21.95 22.54
477 NASDAQ NKLA Thu, Oct 22, 2020 22.36 22.86 21.70 22.72
476 NASDAQ NKLA Wed, Oct 21, 2020 22.44 23.35 21.10 22.24
475 NASDAQ NKLA Tue, Oct 20, 2020 20.60 21.00 19.88 20.72
474 NASDAQ NKLA Mon, Oct 19, 2020 20.14 21.79 20.08 20.46
473 NASDAQ NKLA Fri, Oct 16, 2020 22.97 23.18 19.50 19.55
472 NASDAQ NKLA Thu, Oct 15, 2020 23.41 23.50 22.72 23.30
471 NASDAQ NKLA Wed, Oct 14, 2020 24.37 24.69 23.74 24.11
470 NASDAQ NKLA Tue, Oct 13, 2020 23.72 25.18 23.70 24.23
469 NASDAQ NKLA Mon, Oct 12, 2020 24.73 24.79 23.70 24.15
468 NASDAQ NKLA Fri, Oct 9, 2020 25.01 25.22 24.01 24.66
467 NASDAQ NKLA Thu, Oct 8, 2020 26.19 27.30 24.22 25.00
466 NASDAQ NKLA Wed, Oct 7, 2020 23.71 25.72 23.70 25.72
465 NASDAQ NKLA Tue, Oct 6, 2020 24.30 24.57 23.08 23.57
464 NASDAQ NKLA Mon, Oct 5, 2020 24.52 25.50 22.77 23.78
463 NASDAQ NKLA Fri, Oct 2, 2020 22.30 26.30 22.09 24.25
462 NASDAQ NKLA Thu, Oct 1, 2020 21.97 27.00 21.78 24.11
461 NASDAQ NKLA Wed, Sep 30, 2020 18.26 21.67 17.93 20.48
460 NASDAQ NKLA Tue, Sep 29, 2020 18.69 18.79 17.51 17.88
459 NASDAQ NKLA Mon, Sep 28, 2020 19.66 20.15 17.88 19.30
458 NASDAQ NKLA Fri, Sep 25, 2020 19.52 20.98 18.82 19.46
457 NASDAQ NKLA Thu, Sep 24, 2020 18.10 20.69 16.15 19.10
456 NASDAQ NKLA Wed, Sep 23, 2020 28.16 28.84 20.61 21.15
455 NASDAQ NKLA Tue, Sep 22, 2020 27.04 29.48 26.67 28.51
454 NASDAQ NKLA Mon, Sep 21, 2020 24.97 29.60 24.05 27.58
453 NASDAQ NKLA Fri, Sep 18, 2020 34.08 34.28 32.77 34.19
452 NASDAQ NKLA Thu, Sep 17, 2020 32.55 34.86 32.50 33.83
451 NASDAQ NKLA Wed, Sep 16, 2020 30.39 34.92 30.25 33.28
450 NASDAQ NKLA Tue, Sep 15, 2020 33.00 34.66 32.06 32.83
449 NASDAQ NKLA Mon, Sep 14, 2020 30.51 36.90 28.75 35.79
448 NASDAQ NKLA Fri, Sep 11, 2020 35.50 35.69 30.78 32.13
447 NASDAQ NKLA Thu, Sep 10, 2020 38.85 41.00 36.75 37.57
446 NASDAQ NKLA Wed, Sep 9, 2020 49.93 50.15 42.31 42.37
445 NASDAQ NKLA Tue, Sep 8, 2020 46.00 54.56 42.44 50.05
444 NASDAQ NKLA Fri, Sep 4, 2020 36.72 37.36 32.80 35.55
443 NASDAQ NKLA Thu, Sep 3, 2020 39.00 39.33 35.55 36.13
442 NASDAQ NKLA Wed, Sep 2, 2020 40.54 41.57 38.21 39.42
441 NASDAQ NKLA Tue, Sep 1, 2020 40.32 41.47 39.12 41.00
440 NASDAQ NKLA Mon, Aug 31, 2020 41.10 43.28 40.30 40.81
439 NASDAQ NKLA Fri, Aug 28, 2020 39.00 41.93 38.61 41.35
438 NASDAQ NKLA Thu, Aug 27, 2020 38.50 39.85 37.22 39.31
437 NASDAQ NKLA Wed, Aug 26, 2020 39.96 40.17 38.05 38.82
436 NASDAQ NKLA Tue, Aug 25, 2020 38.78 39.97 38.11 39.18
435 NASDAQ NKLA Mon, Aug 24, 2020 40.53 40.54 37.00 38.69
434 NASDAQ NKLA Fri, Aug 21, 2020 40.75 41.13 39.03 39.37
433 NASDAQ NKLA Thu, Aug 20, 2020 41.70 42.41 40.20 40.94
432 NASDAQ NKLA Wed, Aug 19, 2020 41.72 44.60 41.26 42.53
431 NASDAQ NKLA Tue, Aug 18, 2020 43.85 43.88 41.05 41.76
430 NASDAQ NKLA Mon, Aug 17, 2020 46.20 46.65 41.83 43.57
429 NASDAQ NKLA Fri, Aug 14, 2020 46.87 46.95 44.36 45.96
428 NASDAQ NKLA Thu, Aug 13, 2020 43.55 47.45 43.31 45.97
427 NASDAQ NKLA Wed, Aug 12, 2020 42.00 43.64 41.41 42.81
426 NASDAQ NKLA Tue, Aug 11, 2020 43.50 44.25 40.60 41.10
425 NASDAQ NKLA Mon, Aug 10, 2020 41.60 45.72 40.25 44.81
424 NASDAQ NKLA Fri, Aug 7, 2020 36.25 37.67 35.58 36.72
423 NASDAQ NKLA Thu, Aug 6, 2020 34.99 38.01 34.99 36.30
422 NASDAQ NKLA Wed, Aug 5, 2020 32.79 36.24 32.15 35.03
421 NASDAQ NKLA Tue, Aug 4, 2020 38.75 39.81 35.60 38.84
420 NASDAQ NKLA Mon, Aug 3, 2020 31.74 36.68 30.87 36.49
419 NASDAQ NKLA Fri, Jul 31, 2020 29.68 30.95 29.22 30.00
418 NASDAQ NKLA Thu, Jul 30, 2020 30.20 30.50 29.00 29.06
417 NASDAQ NKLA Wed, Jul 29, 2020 32.32 32.80 30.28 31.23
416 NASDAQ NKLA Tue, Jul 28, 2020 33.99 34.10 31.71 32.75
415 NASDAQ NKLA Mon, Jul 27, 2020 31.60 35.00 31.11 33.20
414 NASDAQ NKLA Fri, Jul 24, 2020 32.23 32.38 29.23 29.92
413 NASDAQ NKLA Thu, Jul 23, 2020 37.12 37.20 33.81 33.94
412 NASDAQ NKLA Wed, Jul 22, 2020 39.65 39.70 36.16 36.57
411 NASDAQ NKLA Tue, Jul 21, 2020 40.34 41.56 39.12 39.75
410 NASDAQ NKLA Mon, Jul 20, 2020 39.20 41.00 38.00 38.45
409 NASDAQ NKLA Fri, Jul 17, 2020 52.50 53.10 48.31 48.84
408 NASDAQ NKLA Thu, Jul 16, 2020 53.97 54.37 51.89 52.53
407 NASDAQ NKLA Wed, Jul 15, 2020 51.95 55.60 51.95 54.58
406 NASDAQ NKLA Tue, Jul 14, 2020 51.85 53.55 51.00 53.14
405 NASDAQ NKLA Mon, Jul 13, 2020 56.77 57.00 53.00 53.95
404 NASDAQ NKLA Fri, Jul 10, 2020 54.92 55.75 52.12 54.24
403 NASDAQ NKLA Thu, Jul 9, 2020 59.42 59.85 54.00 56.75
402 NASDAQ NKLA Wed, Jul 8, 2020 46.58 55.43 45.03 54.03
401 NASDAQ NKLA Tue, Jul 7, 2020 46.89 47.39 40.10 40.23
400 NASDAQ NKLA Mon, Jul 6, 2020 58.90 59.03 47.97 48.92
399 NASDAQ NKLA Thu, Jul 2, 2020 64.27 65.20 55.00 57.19
398 NASDAQ NKLA Wed, Jul 1, 2020 67.18 68.91 64.87 65.90
397 NASDAQ NKLA Tue, Jun 30, 2020 67.12 70.83 64.53 67.53
396 NASDAQ NKLA Mon, Jun 29, 2020 68.22 71.92 65.55 67.57
395 NASDAQ NKLA Fri, Jun 26, 2020 72.09 73.65 62.87 63.55
394 NASDAQ NKLA Thu, Jun 25, 2020 72.02 74.72 70.20 71.10
393 NASDAQ NKLA Wed, Jun 24, 2020 74.26 76.30 69.01 74.19
392 NASDAQ NKLA Tue, Jun 23, 2020 69.26 75.71 68.30 75.06
391 NASDAQ NKLA Mon, Jun 22, 2020 64.01 70.00 63.90 70.00
390 NASDAQ NKLA Fri, Jun 19, 2020 68.50 69.80 64.59 65.90
389 NASDAQ NKLA Thu, Jun 18, 2020 64.53 67.99 62.33 67.73
388 NASDAQ NKLA Wed, Jun 17, 2020 65.09 68.98 61.40 64.06
387 NASDAQ NKLA Tue, Jun 16, 2020 71.53 73.50 61.20 62.93
386 NASDAQ NKLA Mon, Jun 15, 2020 62.80 69.00 59.21 68.13
385 NASDAQ NKLA Fri, Jun 12, 2020 67.44 67.59 61.00 64.00
384 NASDAQ NKLA Thu, Jun 11, 2020 55.00 68.99 53.00 60.50
383 NASDAQ NKLA Wed, Jun 10, 2020 75.51 77.00 64.95 65.01
382 NASDAQ NKLA Tue, Jun 9, 2020 93.13 93.99 57.00 79.73
381 NASDAQ NKLA Mon, Jun 8, 2020 42.00 73.70 40.42 73.27
380 NASDAQ NKLA Fri, Jun 5, 2020 35.65 35.98 32.75 35.97
379 NASDAQ NKLA Thu, Jun 4, 2020 37.55 38.88 31.25 33.75
378 NASDAQ NKLA Wed, Jun 3, 2020 33.69 34.80 30.08 33.97
377 NASDAQ NKLA Tue, Jun 2, 2020 37.80 38.00 30.67 31.37
376 NASDAQ NKLA Mon, Jun 1, 2020 30.28 34.35 30.00 33.99
375 NASDAQ NKLA Fri, May 29, 2020 27.92 28.93 27.11 28.70
374 NASDAQ NKLA Thu, May 28, 2020 28.88 30.19 27.50 27.50
373 NASDAQ NKLA Wed, May 27, 2020 30.00 30.45 26.28 28.63
372 NASDAQ NKLA Tue, May 26, 2020 27.35 29.64 26.50 28.50
371 NASDAQ NKLA Fri, May 22, 2020 24.35 26.50 23.52 25.66
370 NASDAQ NKLA Thu, May 21, 2020 23.00 24.79 23.00 24.08
369 NASDAQ NKLA Wed, May 20, 2020 26.00 26.90 22.85 22.85
368 NASDAQ NKLA Tue, May 19, 2020 22.02 26.30 21.41 25.18
367 NASDAQ NKLA Mon, May 18, 2020 23.19 23.75 20.20 21.83
366 NASDAQ NKLA Fri, May 15, 2020 23.50 25.21 20.60 22.62
365 NASDAQ NKLA Thu, May 14, 2020 27.72 29.25 25.15 25.79
364 NASDAQ NKLA Wed, May 13, 2020 32.68 35.38 25.01 30.30
363 NASDAQ NKLA Tue, May 12, 2020 22.00 27.70 20.66 27.10
362 NASDAQ NKLA Mon, May 11, 2020 18.97 21.53 17.61 20.38
361 NASDAQ NKLA Fri, May 8, 2020 16.04 18.29 15.55 16.51
360 NASDAQ NKLA Thu, May 7, 2020 14.19 15.25 14.01 14.85
359 NASDAQ NKLA Wed, May 6, 2020 13.44 13.44 13.10 13.18
358 NASDAQ NKLA Tue, May 5, 2020 13.47 13.88 13.13 13.23
357 NASDAQ NKLA Mon, May 4, 2020 13.10 13.55 12.90 13.09
356 NASDAQ NKLA Fri, May 1, 2020 13.28 13.44 12.73 13.00
355 NASDAQ NKLA Thu, Apr 30, 2020 14.12 14.12 13.10 13.25
354 NASDAQ NKLA Wed, Apr 29, 2020 14.29 14.38 13.56 13.94
353 NASDAQ NKLA Tue, Apr 28, 2020 14.80 14.85 13.52 13.90
352 NASDAQ NKLA Mon, Apr 27, 2020 13.04 14.90 13.00 14.35
351 NASDAQ NKLA Fri, Apr 24, 2020 12.57 13.30 12.35 12.70
350 NASDAQ NKLA Thu, Apr 23, 2020 12.15 12.45 12.10 12.33
349 NASDAQ NKLA Wed, Apr 22, 2020 11.83 12.34 11.72 12.05
348 NASDAQ NKLA Tue, Apr 21, 2020 12.25 12.25 11.32 11.64
347 NASDAQ NKLA Mon, Apr 20, 2020 11.88 12.43 11.67 12.11
346 NASDAQ NKLA Fri, Apr 17, 2020 12.00 12.00 11.61 11.74
345 NASDAQ NKLA Thu, Apr 16, 2020 11.95 11.95 11.50 11.70
344 NASDAQ NKLA Wed, Apr 15, 2020 12.14 12.20 11.35 11.80
343 NASDAQ NKLA Tue, Apr 14, 2020 12.40 12.68 11.96 12.14
342 NASDAQ NKLA Mon, Apr 13, 2020 11.25 12.05 11.05 11.75
341 NASDAQ NKLA Thu, Apr 9, 2020 11.26 11.48 10.99 11.12
340 NASDAQ NKLA Wed, Apr 8, 2020 11.12 11.33 10.90 11.01
339 NASDAQ NKLA Tue, Apr 7, 2020 11.20 11.20 10.84 10.94
338 NASDAQ NKLA Mon, Apr 6, 2020 11.00 11.18 10.81 11.00
337 NASDAQ NKLA Fri, Apr 3, 2020 10.80 10.85 10.71 10.80
336 NASDAQ NKLA Thu, Apr 2, 2020 10.51 10.85 10.51 10.80
335 NASDAQ NKLA Wed, Apr 1, 2020 10.65 10.73 10.52 10.59
334 NASDAQ NKLA Tue, Mar 31, 2020 11.15 11.15 10.55 10.64
333 NASDAQ NKLA Mon, Mar 30, 2020 10.96 11.13 10.90 10.98
332 NASDAQ NKLA Fri, Mar 27, 2020 11.00 11.04 10.82 10.88
331 NASDAQ NKLA Thu, Mar 26, 2020 10.90 11.23 10.90 11.05
330 NASDAQ NKLA Wed, Mar 25, 2020 10.91 11.31 10.70 10.95
329 NASDAQ NKLA Tue, Mar 24, 2020 11.06 11.18 10.75 10.81
328 NASDAQ NKLA Mon, Mar 23, 2020 10.56 11.14 10.56 10.70
327 NASDAQ NKLA Fri, Mar 20, 2020 10.74 11.22 10.61 10.67
326 NASDAQ NKLA Thu, Mar 19, 2020 10.50 11.33 10.45 10.70
325 NASDAQ NKLA Wed, Mar 18, 2020 10.60 10.91 10.42 10.50
324 NASDAQ NKLA Tue, Mar 17, 2020 11.00 11.17 10.70 10.76
323 NASDAQ NKLA Mon, Mar 16, 2020 10.75 11.42 10.51 10.94
322 NASDAQ NKLA Fri, Mar 13, 2020 11.50 11.76 10.75 11.24
321 NASDAQ NKLA Thu, Mar 12, 2020 11.00 11.57 10.56 11.02
320 NASDAQ NKLA Wed, Mar 11, 2020 11.99 12.00 11.18 11.35
319 NASDAQ NKLA Tue, Mar 10, 2020 12.74 12.80 11.61 12.00
318 NASDAQ NKLA Mon, Mar 9, 2020 12.99 13.00 11.28 11.76
317 NASDAQ NKLA Fri, Mar 6, 2020 13.90 14.28 12.76 13.74
316 NASDAQ NKLA Thu, Mar 5, 2020 14.78 16.25 14.50 14.70
315 NASDAQ NKLA Wed, Mar 4, 2020 12.50 15.45 12.00 14.70
314 NASDAQ NKLA Tue, Mar 3, 2020 11.64 12.20 11.24 11.50
313 NASDAQ NKLA Mon, Mar 2, 2020 10.37 10.37 10.35 10.35
312 NASDAQ NKLA Fri, Feb 28, 2020 10.38 10.39 10.34 10.37
311 NASDAQ NKLA Thu, Feb 27, 2020 10.38 10.40 10.35 10.40
310 NASDAQ NKLA Wed, Feb 26, 2020 10.44 10.44 10.39 10.39
309 NASDAQ NKLA Tue, Feb 25, 2020 10.45 10.45 10.40 10.40
308 NASDAQ NKLA Mon, Feb 24, 2020 10.34 10.47 10.34 10.45
307 NASDAQ NKLA Fri, Feb 21, 2020 10.38 10.62 10.37 10.49
306 NASDAQ NKLA Thu, Feb 20, 2020 10.34 10.49 10.34 10.38
305 NASDAQ NKLA Wed, Feb 19, 2020 10.34 10.34 10.34 10.34
304 NASDAQ NKLA Tue, Feb 18, 2020 10.36 10.37 10.35 10.37
303 NASDAQ NKLA Fri, Feb 14, 2020 10.36 10.36 10.36 10.36
302 NASDAQ NKLA Thu, Feb 13, 2020 10.38 10.38 10.37 10.37
301 NASDAQ NKLA Wed, Feb 12, 2020 10.38 10.38 10.36 10.38
300 NASDAQ NKLA Tue, Feb 11, 2020 10.37 10.43 10.35 10.38
299 NASDAQ NKLA Mon, Feb 10, 2020 10.38 10.50 10.37 10.40
298 NASDAQ NKLA Fri, Feb 7, 2020 10.36 10.40 10.35 10.38
297 NASDAQ NKLA Thu, Feb 6, 2020 0.00 0.00 0.00 10.36
296 NASDAQ NKLA Wed, Feb 5, 2020 10.36 10.36 10.36 10.36
295 NASDAQ NKLA Tue, Feb 4, 2020 10.35 10.36 10.35 10.36
294 NASDAQ NKLA Mon, Feb 3, 2020 10.35 10.35 10.35 10.35
293 NASDAQ NKLA Fri, Jan 31, 2020 10.34 10.34 10.34 10.34
292 NASDAQ NKLA Thu, Jan 30, 2020 10.34 10.36 10.34 10.35
291 NASDAQ NKLA Wed, Jan 29, 2020 10.34 10.35 10.34 10.35
290 NASDAQ NKLA Tue, Jan 28, 2020 10.35 10.35 10.35 10.35
289 NASDAQ NKLA Mon, Jan 27, 2020 10.34 10.34 10.34 10.34
288 NASDAQ NKLA Fri, Jan 24, 2020 10.35 10.35 10.34 10.34
287 NASDAQ NKLA Thu, Jan 23, 2020 10.36 10.36 10.35 10.35
286 NASDAQ NKLA Wed, Jan 22, 2020 10.35 10.35 10.35 10.35
285 NASDAQ NKLA Tue, Jan 21, 2020 10.34 10.36 10.34 10.35
284 NASDAQ NKLA Fri, Jan 17, 2020 10.35 10.36 10.34 10.34
283 NASDAQ NKLA Thu, Jan 16, 2020 10.35 10.36 10.35 10.35
282 NASDAQ NKLA Tue, Jan 14, 2020 10.35 10.35 10.35 10.35
281 NASDAQ NKLA Mon, Jan 13, 2020 10.35 10.35 10.34 10.34
280 NASDAQ NKLA Fri, Jan 10, 2020 10.35 10.35 10.33 10.33
279 NASDAQ NKLA Thu, Jan 9, 2020 10.35 10.35 10.35 10.35
278 NASDAQ NKLA Wed, Jan 8, 2020 10.33 10.35 10.30 10.34
277 NASDAQ NKLA Tue, Jan 7, 2020 10.44 10.44 10.33 10.33
276 NASDAQ NKLA Mon, Jan 6, 2020 10.33 10.35 10.32 10.32
275 NASDAQ NKLA Fri, Jan 3, 2020 10.30 10.30 10.30 10.30
274 NASDAQ NKLA Thu, Jan 2, 2020 10.31 10.32 10.31 10.32
273 NASDAQ NKLA Tue, Dec 31, 2019 10.32 10.32 10.31 10.32
272 NASDAQ NKLA Mon, Dec 30, 2019 10.33 10.33 10.30 10.30
271 NASDAQ NKLA Fri, Dec 27, 2019 10.32 10.32 10.32 10.32
270 NASDAQ NKLA Thu, Dec 26, 2019 10.30 10.32 10.30 10.32
269 NASDAQ NKLA Mon, Dec 23, 2019 10.31 10.32 10.31 10.32
268 NASDAQ NKLA Fri, Dec 20, 2019 10.32 10.32 10.32 10.32
267 NASDAQ NKLA Thu, Dec 19, 2019 10.30 10.30 10.30 10.30
266 NASDAQ NKLA Wed, Dec 18, 2019 0.00 0.00 0.00 10.30
265 NASDAQ NKLA Tue, Dec 17, 2019 10.31 10.31 10.30 10.30
264 NASDAQ NKLA Mon, Dec 16, 2019 10.30 10.31 10.29 10.29
263 NASDAQ NKLA Thu, Dec 12, 2019 10.30 10.30 10.30 10.30
262 NASDAQ NKLA Wed, Dec 11, 2019 10.28 10.28 10.27 10.27
261 NASDAQ NKLA Tue, Dec 10, 2019 0.00 0.00 0.00 10.30
260 NASDAQ NKLA Fri, Dec 6, 2019 10.29 10.30 10.29 10.30
259 NASDAQ NKLA Thu, Dec 5, 2019 0.00 0.00 0.00 10.30
258 NASDAQ NKLA Wed, Dec 4, 2019 10.27 10.30 10.27 10.30
257 NASDAQ NKLA Tue, Dec 3, 2019 10.27 10.30 10.27 10.30
256 NASDAQ NKLA Mon, Dec 2, 2019 0.00 0.00 0.00 10.27
255 NASDAQ NKLA Fri, Nov 29, 2019 10.27 10.27 10.27 10.27
254 NASDAQ NKLA Wed, Nov 27, 2019 10.25 10.25 10.22 10.22
253 NASDAQ NKLA Mon, Nov 25, 2019 10.27 10.27 10.23 10.23
252 NASDAQ NKLA Fri, Nov 22, 2019 10.27 10.27 10.27 10.27
251 NASDAQ NKLA Wed, Nov 20, 2019 10.22 10.25 10.22 10.25
250 NASDAQ NKLA Tue, Nov 19, 2019 10.22 10.25 10.22 10.24
249 NASDAQ NKLA Thu, Nov 14, 2019 10.21 10.24 10.20 10.24
248 NASDAQ NKLA Tue, Nov 12, 2019 0.00 0.00 0.00 10.25
247 NASDAQ NKLA Wed, Nov 6, 2019 10.25 10.25 10.25 10.25
246 NASDAQ NKLA Tue, Nov 5, 2019 10.28 10.28 10.25 10.26
245 NASDAQ NKLA Mon, Nov 4, 2019 10.30 10.30 10.30 10.30
244 NASDAQ NKLA Tue, Oct 29, 2019 10.26 10.26 10.26 10.26
243 NASDAQ NKLA Mon, Oct 28, 2019 10.25 10.26 10.25 10.26
242 NASDAQ NKLA Thu, Oct 24, 2019 10.24 10.24 10.24 10.24
241 NASDAQ NKLA Wed, Oct 23, 2019 10.28 10.28 10.28 10.28
240 NASDAQ NKLA Tue, Oct 22, 2019 10.26 10.33 10.24 10.33
239 NASDAQ NKLA Mon, Oct 21, 2019 10.23 10.23 10.23 10.23
238 NASDAQ NKLA Fri, Oct 18, 2019 0.00 0.00 0.00 10.26
237 NASDAQ NKLA Thu, Oct 17, 2019 0.00 0.00 0.00 10.26
236 NASDAQ NKLA Tue, Oct 15, 2019 10.25 10.26 10.25 10.26
235 NASDAQ NKLA Mon, Oct 14, 2019 10.23 10.25 10.23 10.25
234 NASDAQ NKLA Fri, Oct 11, 2019 10.24 10.25 10.24 10.25
233 NASDAQ NKLA Thu, Oct 10, 2019 10.22 10.25 10.22 10.25
232 NASDAQ NKLA Tue, Oct 8, 2019 10.23 10.25 10.21 10.25
231 NASDAQ NKLA Mon, Oct 7, 2019 10.21 10.22 10.21 10.22
230 NASDAQ NKLA Fri, Oct 4, 2019 10.23 10.23 10.23 10.23
229 NASDAQ NKLA Fri, Sep 27, 2019 10.21 10.24 10.21 10.21
228 NASDAQ NKLA Tue, Sep 24, 2019 10.21 10.23 10.20 10.22
227 NASDAQ NKLA Thu, Sep 19, 2019 10.20 10.20 10.20 10.20
226 NASDAQ NKLA Wed, Sep 18, 2019 0.00 0.00 0.00 10.20
225 NASDAQ NKLA Mon, Sep 16, 2019 10.23 10.23 10.20 10.20
224 NASDAQ NKLA Fri, Sep 13, 2019 10.21 10.23 10.23 10.23
223 NASDAQ NKLA Thu, Sep 12, 2019 10.22 10.23 10.20 10.23
222 NASDAQ NKLA Wed, Sep 11, 2019 10.20 10.21 10.20 10.21
221 NASDAQ NKLA Tue, Sep 10, 2019 10.20 10.20 10.20 10.20
220 NASDAQ NKLA Mon, Sep 9, 2019 10.20 10.20 10.19 10.20
219 NASDAQ NKLA Fri, Sep 6, 2019 0.00 0.00 0.00 10.20
218 NASDAQ NKLA Thu, Sep 5, 2019 10.20 10.20 10.20 10.20
217 NASDAQ NKLA Wed, Sep 4, 2019 10.17 10.17 10.17 10.17
216 NASDAQ NKLA Thu, Aug 29, 2019 10.18 10.19 10.18 10.19
215 NASDAQ NKLA Wed, Aug 28, 2019 10.19 10.19 10.19 10.19
214 NASDAQ NKLA Fri, Aug 23, 2019 10.16 10.16 10.16 10.16
213 NASDAQ NKLA Thu, Aug 22, 2019 10.16 10.20 10.16 10.20
212 NASDAQ NKLA Wed, Aug 21, 2019 10.18 10.19 10.18 10.19
211 NASDAQ NKLA Tue, Aug 20, 2019 10.18 10.19 10.18 10.18
210 NASDAQ NKLA Fri, Aug 16, 2019 10.18 10.20 10.18 10.20
209 NASDAQ NKLA Tue, Aug 13, 2019 10.17 10.18 10.17 10.18
208 NASDAQ NKLA Thu, Aug 8, 2019 10.17 10.17 10.17 10.17
207 NASDAQ NKLA Wed, Aug 7, 2019 10.16 10.17 10.16 10.17
206 NASDAQ NKLA Tue, Aug 6, 2019 10.18 10.19 10.18 10.19
205 NASDAQ NKLA Mon, Aug 5, 2019 10.18 10.18 10.17 10.18
204 NASDAQ NKLA Fri, Aug 2, 2019 10.17 10.17 10.16 10.17
203 NASDAQ NKLA Mon, Jul 29, 2019 0.00 0.00 0.00 10.20
202 NASDAQ NKLA Fri, Jul 26, 2019 10.19 10.20 10.19 10.20
201 NASDAQ NKLA Thu, Jul 25, 2019 10.16 10.16 10.16 10.16
200 NASDAQ NKLA Wed, Jul 24, 2019 10.16 10.16 10.16 10.16
199 NASDAQ NKLA Tue, Jul 23, 2019 0.00 0.00 0.00 10.17
198 NASDAQ NKLA Mon, Jul 22, 2019 10.18 10.18 10.16 10.17
197 NASDAQ NKLA Fri, Jul 19, 2019 10.15 10.16 10.15 10.16
196 NASDAQ NKLA Thu, Jul 18, 2019 10.13 10.13 10.13 10.13
195 NASDAQ NKLA Wed, Jul 17, 2019 10.16 10.16 10.13 10.14
194 NASDAQ NKLA Mon, Jul 15, 2019 10.13 10.13 10.13 10.13
193 NASDAQ NKLA Fri, Jul 12, 2019 10.13 10.13 10.13 10.13
192 NASDAQ NKLA Thu, Jul 11, 2019 10.13 10.13 10.13 10.13
191 NASDAQ NKLA Wed, Jul 10, 2019 10.13 10.13 10.13 10.13
190 NASDAQ NKLA Tue, Jul 9, 2019 10.14 10.14 10.14 10.14
189 NASDAQ NKLA Mon, Jul 8, 2019 10.16 10.16 10.13 10.13
188 NASDAQ NKLA Fri, Jul 5, 2019 9.92 10.15 9.92 10.13
187 NASDAQ NKLA Tue, Jul 2, 2019 10.14 10.14 10.12 10.13
186 NASDAQ NKLA Mon, Jul 1, 2019 10.13 10.13 10.13 10.13
185 NASDAQ NKLA Fri, Jun 28, 2019 10.14 10.14 10.13 10.13
184 NASDAQ NKLA Thu, Jun 27, 2019 10.12 10.12 10.12 10.12
183 NASDAQ NKLA Wed, Jun 26, 2019 10.12 10.12 10.12 10.12
182 NASDAQ NKLA Tue, Jun 25, 2019 10.11 10.12 10.09 10.11
181 NASDAQ NKLA Mon, Jun 24, 2019 10.15 10.15 10.12 10.13
180 NASDAQ NKLA Thu, Jun 20, 2019 10.15 10.15 10.15 10.15
179 NASDAQ NKLA Tue, Jun 18, 2019 10.15 10.15 10.15 10.15
178 NASDAQ NKLA Fri, Jun 14, 2019 10.12 10.12 10.12 10.12
177 NASDAQ NKLA Tue, Jun 11, 2019 10.12 10.12 10.12 10.12
176 NASDAQ NKLA Mon, Jun 10, 2019 10.12 10.12 10.12 10.12
175 NASDAQ NKLA Fri, Jun 7, 2019 10.10 10.12 10.10 10.12
174 NASDAQ NKLA Mon, Jun 3, 2019 10.10 10.10 10.10 10.10
173 NASDAQ NKLA Fri, May 31, 2019 10.06 10.13 10.06 10.13
172 NASDAQ NKLA Thu, May 23, 2019 10.06 10.06 10.06 10.06
171 NASDAQ NKLA Tue, May 21, 2019 10.05 10.05 10.05 10.05
170 NASDAQ NKLA Fri, May 17, 2019 10.09 10.09 10.09 10.09
169 NASDAQ NKLA Wed, May 15, 2019 10.03 10.05 10.03 10.05
168 NASDAQ NKLA Tue, May 14, 2019 10.06 10.09 10.04 10.06
167 NASDAQ NKLA Mon, May 13, 2019 10.02 10.06 10.02 10.02
166 NASDAQ NKLA Wed, May 8, 2019 10.02 10.05 10.02 10.05
165 NASDAQ NKLA Tue, May 7, 2019 0.00 0.00 0.00 10.04
164 NASDAQ NKLA Mon, May 6, 2019 0.00 0.00 0.00 10.04
163 NASDAQ NKLA Fri, May 3, 2019 10.04 10.05 10.04 10.04
162 NASDAQ NKLA Thu, May 2, 2019 10.03 10.04 10.02 10.04
161 NASDAQ NKLA Wed, May 1, 2019 10.04 10.04 10.02 10.02
160 NASDAQ NKLA Tue, Apr 30, 2019 10.04 10.05 10.04 10.05
159 NASDAQ NKLA Mon, Apr 29, 2019 10.04 10.04 10.04 10.04
158 NASDAQ NKLA Fri, Apr 26, 2019 10.04 10.04 10.04 10.04
157 NASDAQ NKLA Wed, Apr 24, 2019 10.04 10.04 10.04 10.04
156 NASDAQ NKLA Tue, Apr 23, 2019 10.05 10.05 10.03 10.04
155 NASDAQ NKLA Mon, Apr 22, 2019 10.04 10.04 10.04 10.04
154 NASDAQ NKLA Thu, Apr 18, 2019 10.02 10.02 10.02 10.02
153 NASDAQ NKLA Wed, Apr 17, 2019 10.02 10.03 10.02 10.02
152 NASDAQ NKLA Tue, Apr 16, 2019 10.05 10.05 10.02 10.02
151 NASDAQ NKLA Mon, Apr 15, 2019 10.03 10.05 10.03 10.05
150 NASDAQ NKLA Thu, Apr 11, 2019 10.03 10.03 10.03 10.03
149 NASDAQ NKLA Wed, Apr 10, 2019 10.03 10.04 10.03 10.03
148 NASDAQ NKLA Tue, Apr 9, 2019 10.04 10.04 10.02 10.03
147 NASDAQ NKLA Mon, Apr 8, 2019 10.00 10.01 10.00 10.01
146 NASDAQ NKLA Thu, Apr 4, 2019 10.02 10.02 10.02 10.02
145 NASDAQ NKLA Wed, Apr 3, 2019 10.02 10.02 10.02 10.02
144 NASDAQ NKLA Tue, Apr 2, 2019 10.04 10.05 10.01 10.01
143 NASDAQ NKLA Tue, Mar 26, 2019 10.00 10.00 9.99 9.99
142 NASDAQ NKLA Mon, Mar 25, 2019 10.02 10.03 10.00 10.00
141 NASDAQ NKLA Fri, Mar 22, 2019 10.02 10.03 10.02 10.03
140 NASDAQ NKLA Thu, Mar 21, 2019 10.01 10.03 9.99 9.99
139 NASDAQ NKLA Wed, Mar 20, 2019 10.01 10.03 10.00 10.03
138 NASDAQ NKLA Tue, Mar 19, 2019 9.99 9.99 9.99 9.99
137 NASDAQ NKLA Mon, Mar 18, 2019 10.00 10.00 10.00 10.00
136 NASDAQ NKLA Fri, Mar 15, 2019 9.99 10.18 9.98 9.98
135 NASDAQ NKLA Thu, Mar 14, 2019 9.99 10.00 9.99 9.99
134 NASDAQ NKLA Wed, Mar 13, 2019 10.00 10.00 9.98 9.99
133 NASDAQ NKLA Mon, Mar 11, 2019 10.00 10.00 10.00 10.00
132 NASDAQ NKLA Fri, Mar 8, 2019 9.85 10.00 9.85 9.98
131 NASDAQ NKLA Thu, Mar 7, 2019 9.97 10.05 9.97 9.98
130 NASDAQ NKLA Wed, Mar 6, 2019 9.95 9.96 9.95 9.96
129 NASDAQ NKLA Tue, Mar 5, 2019 9.97 9.97 9.97 9.97
128 NASDAQ NKLA Mon, Mar 4, 2019 9.96 9.96 9.96 9.96
127 NASDAQ NKLA Fri, Mar 1, 2019 9.98 9.98 9.92 9.92
126 NASDAQ NKLA Thu, Feb 28, 2019 9.92 9.92 9.92 9.92
125 NASDAQ NKLA Wed, Feb 27, 2019 9.92 9.97 9.92 9.97
124 NASDAQ NKLA Tue, Feb 26, 2019 0.00 0.00 0.00 9.97
123 NASDAQ NKLA Mon, Feb 25, 2019 9.95 9.97 9.95 9.97
122 NASDAQ NKLA Fri, Feb 22, 2019 9.95 9.95 9.95 9.95
121 NASDAQ NKLA Thu, Feb 21, 2019 9.95 9.95 9.95 9.95
120 NASDAQ NKLA Wed, Feb 20, 2019 9.92 9.92 9.92 9.92
119 NASDAQ NKLA Tue, Feb 19, 2019 9.92 9.94 9.92 9.94
118 NASDAQ NKLA Fri, Feb 15, 2019 9.91 9.95 9.91 9.93
117 NASDAQ NKLA Thu, Feb 14, 2019 9.93 9.93 9.87 9.87
116 NASDAQ NKLA Wed, Feb 13, 2019 9.90 9.93 9.90 9.93
115 NASDAQ NKLA Tue, Feb 12, 2019 9.91 9.93 9.91 9.92
114 NASDAQ NKLA Fri, Feb 8, 2019 9.90 9.90 9.90 9.90
113 NASDAQ NKLA Thu, Feb 7, 2019 9.90 9.90 9.90 9.90
112 NASDAQ NKLA Wed, Feb 6, 2019 9.90 9.93 9.90 9.93
111 NASDAQ NKLA Mon, Feb 4, 2019 9.90 10.00 9.90 9.95
110 NASDAQ NKLA Fri, Feb 1, 2019 9.90 9.90 9.90 9.90
109 NASDAQ NKLA Thu, Jan 31, 2019 9.87 9.95 9.87 9.90
108 NASDAQ NKLA Wed, Jan 30, 2019 9.85 9.86 9.85 9.86
107 NASDAQ NKLA Tue, Jan 29, 2019 9.85 9.85 9.85 9.85
106 NASDAQ NKLA Mon, Jan 28, 2019 9.85 9.88 9.85 9.88
105 NASDAQ NKLA Fri, Jan 25, 2019 9.85 9.85 9.85 9.85
104 NASDAQ NKLA Thu, Jan 24, 2019 9.81 9.85 9.81 9.85
103 NASDAQ NKLA Tue, Jan 22, 2019 9.85 9.85 9.80 9.84
102 NASDAQ NKLA Tue, Jan 15, 2019 9.78 9.91 9.78 9.80
101 NASDAQ NKLA Mon, Jan 14, 2019 9.78 9.80 9.76 9.80
100 NASDAQ NKLA Fri, Jan 11, 2019 9.75 9.75 9.75 9.75
99 NASDAQ NKLA Thu, Jan 10, 2019 0.00 0.00 0.00 9.70
98 NASDAQ NKLA Wed, Jan 9, 2019 9.70 9.70 9.70 9.70
97 NASDAQ NKLA Thu, Jan 3, 2019 9.73 9.73 9.73 9.73
96 NASDAQ NKLA Mon, Dec 31, 2018 9.73 9.73 9.66 9.70
95 NASDAQ NKLA Fri, Dec 28, 2018 9.75 9.75 9.75 9.75
94 NASDAQ NKLA Wed, Dec 26, 2018 9.65 9.80 9.65 9.65
93 NASDAQ NKLA Mon, Dec 24, 2018 9.65 9.65 9.65 9.65
92 NASDAQ NKLA Thu, Dec 20, 2018 9.65 9.65 9.65 9.65
91 NASDAQ NKLA Tue, Dec 18, 2018 9.67 9.78 9.66 9.67
90 NASDAQ NKLA Thu, Dec 13, 2018 9.73 9.73 9.73 9.73
89 NASDAQ NKLA Wed, Dec 12, 2018 0.00 0.00 0.00 9.73
88 NASDAQ NKLA Thu, Dec 6, 2018 0.00 0.00 0.00 9.73
87 NASDAQ NKLA Tue, Dec 4, 2018 9.73 9.73 9.73 9.73
86 NASDAQ NKLA Mon, Dec 3, 2018 9.78 9.78 9.76 9.76
85 NASDAQ NKLA Fri, Nov 30, 2018 9.74 9.74 9.66 9.69
84 NASDAQ NKLA Thu, Nov 29, 2018 9.75 9.75 9.71 9.71
83 NASDAQ NKLA Wed, Nov 28, 2018 9.75 9.75 9.74 9.75
82 NASDAQ NKLA Tue, Nov 27, 2018 9.63 9.75 9.63 9.73
81 NASDAQ NKLA Mon, Nov 26, 2018 0.00 0.00 0.00 9.65
80 NASDAQ NKLA Wed, Nov 21, 2018 0.00 0.00 0.00 9.65
79 NASDAQ NKLA Tue, Nov 20, 2018 9.65 9.65 9.65 9.65
78 NASDAQ NKLA Thu, Nov 15, 2018 9.68 9.68 9.65 9.68
77 NASDAQ NKLA Fri, Nov 9, 2018 9.68 9.68 9.68 9.68
76 NASDAQ NKLA Thu, Nov 8, 2018 9.61 9.65 9.58 9.65
75 NASDAQ NKLA Wed, Nov 7, 2018 9.62 9.65 9.55 9.64
74 NASDAQ NKLA Mon, Nov 5, 2018 9.59 9.59 9.59 9.59
73 NASDAQ NKLA Fri, Nov 2, 2018 9.59 9.59 9.59 9.59
72 NASDAQ NKLA Thu, Nov 1, 2018 9.65 9.65 9.59 9.59
71 NASDAQ NKLA Wed, Oct 31, 2018 9.59 9.59 9.59 9.59
70 NASDAQ NKLA Tue, Oct 30, 2018 9.59 9.59 9.57 9.59
69 NASDAQ NKLA Mon, Oct 29, 2018 9.59 9.59 9.59 9.59
68 NASDAQ NKLA Thu, Oct 25, 2018 9.64 9.64 9.58 9.59
67 NASDAQ NKLA Wed, Oct 24, 2018 9.57 9.59 9.56 9.59
66 NASDAQ NKLA Tue, Oct 23, 2018 9.56 9.58 9.56 9.58
65 NASDAQ NKLA Fri, Oct 19, 2018 9.53 9.53 9.53 9.53
64 NASDAQ NKLA Thu, Oct 18, 2018 9.52 9.52 9.52 9.52
63 NASDAQ NKLA Wed, Oct 17, 2018 9.53 9.57 9.51 9.51
62 NASDAQ NKLA Mon, Oct 15, 2018 9.54 9.54 9.53 9.53
61 NASDAQ NKLA Fri, Oct 12, 2018 9.53 9.53 9.53 9.53
60 NASDAQ NKLA Thu, Oct 11, 2018 9.51 9.51 9.51 9.51
59 NASDAQ NKLA Wed, Oct 10, 2018 0.00 0.00 0.00 9.57
58 NASDAQ NKLA Tue, Oct 9, 2018 9.57 9.60 9.56 9.57
57 NASDAQ NKLA Mon, Oct 8, 2018 0.00 0.00 0.00 9.55
56 NASDAQ NKLA Fri, Oct 5, 2018 9.55 9.55 9.55 9.55
55 NASDAQ NKLA Thu, Oct 4, 2018 9.57 9.57 9.57 9.57
54 NASDAQ NKLA Wed, Oct 3, 2018 9.57 9.57 9.57 9.57
53 NASDAQ NKLA Fri, Sep 28, 2018 9.52 9.57 9.52 9.57
52 NASDAQ NKLA Thu, Sep 27, 2018 9.57 9.57 9.57 9.57
51 NASDAQ NKLA Wed, Sep 26, 2018 9.57 9.57 9.57 9.57
50 NASDAQ NKLA Tue, Sep 25, 2018 9.57 9.58 9.57 9.58
49 NASDAQ NKLA Mon, Sep 24, 2018 9.57 9.57 9.57 9.57
48 NASDAQ NKLA Fri, Sep 21, 2018 9.58 9.58 9.57 9.57
47 NASDAQ NKLA Thu, Sep 20, 2018 9.57 9.57 9.57 9.57
46 NASDAQ NKLA Wed, Sep 19, 2018 9.53 9.53 9.51 9.51
45 NASDAQ NKLA Tue, Sep 18, 2018 9.57 9.57 9.51 9.51
44 NASDAQ NKLA Mon, Sep 17, 2018 9.57 9.60 9.57 9.60
43 NASDAQ NKLA Fri, Sep 14, 2018 9.60 9.60 9.60 9.60
42 NASDAQ NKLA Thu, Sep 13, 2018 9.58 9.58 9.58 9.58
41 NASDAQ NKLA Mon, Sep 10, 2018 9.58 9.59 9.57 9.59
40 NASDAQ NKLA Fri, Sep 7, 2018 9.60 9.60 9.57 9.59
39 NASDAQ NKLA Thu, Sep 6, 2018 9.58 9.65 9.57 9.60
38 NASDAQ NKLA Wed, Sep 5, 2018 9.57 9.57 9.57 9.57
37 NASDAQ NKLA Tue, Sep 4, 2018 9.58 9.58 9.55 9.57
36 NASDAQ NKLA Fri, Aug 31, 2018 9.58 9.58 9.58 9.58
35 NASDAQ NKLA Thu, Aug 30, 2018 9.58 9.58 9.58 9.58
34 NASDAQ NKLA Wed, Aug 29, 2018 9.58 9.58 9.54 9.58
33 NASDAQ NKLA Tue, Aug 28, 2018 9.55 9.58 9.55 9.57
32 NASDAQ NKLA Mon, Aug 27, 2018 9.58 9.58 9.55 9.57
31 NASDAQ NKLA Fri, Aug 24, 2018 9.58 9.58 9.56 9.58
30 NASDAQ NKLA Thu, Aug 23, 2018 9.58 9.58 9.56 9.58
29 NASDAQ NKLA Wed, Aug 22, 2018 9.64 9.64 9.52 9.57
28 NASDAQ NKLA Mon, Aug 20, 2018 9.60 9.60 9.58 9.58
27 NASDAQ NKLA Wed, Aug 15, 2018 9.51 9.57 9.51 9.56
26 NASDAQ NKLA Mon, Aug 6, 2018 9.55 9.55 9.55 9.55
25 NASDAQ NKLA Fri, Aug 3, 2018 9.55 9.55 9.55 9.55
24 NASDAQ NKLA Wed, Aug 1, 2018 9.51 9.55 9.51 9.55
23 NASDAQ NKLA Tue, Jul 31, 2018 9.57 9.57 9.56 9.56
22 NASDAQ NKLA Mon, Jul 30, 2018 9.55 9.55 9.55 9.55
21 NASDAQ NKLA Thu, Jul 26, 2018 9.55 9.55 9.54 9.54
20 NASDAQ NKLA Wed, Jul 25, 2018 9.55 9.55 9.55 9.55
19 NASDAQ NKLA Tue, Jul 24, 2018 9.55 9.55 9.55 9.55
18 NASDAQ NKLA Mon, Jul 23, 2018 9.54 9.54 9.54 9.54
17 NASDAQ NKLA Thu, Jul 19, 2018 9.54 9.54 9.54 9.54
16 NASDAQ NKLA Wed, Jul 18, 2018 9.57 9.57 9.55 9.55
15 NASDAQ NKLA Tue, Jul 17, 2018 9.54 9.57 9.54 9.57
14 NASDAQ NKLA Mon, Jul 16, 2018 9.53 9.59 9.52 9.54
13 NASDAQ NKLA Fri, Jul 13, 2018 9.54 9.54 9.54 9.54
12 NASDAQ NKLA Thu, Jul 12, 2018 9.54 9.54 9.54 9.54
11 NASDAQ NKLA Wed, Jul 11, 2018 9.54 9.54 9.54 9.54
10 NASDAQ NKLA Tue, Jul 10, 2018 9.54 9.54 9.54 9.54
9 NASDAQ NKLA Tue, Jun 26, 2018 9.54 9.59 9.54 9.58
8 NASDAQ NKLA Fri, Jun 22, 2018 9.58 9.58 9.58 9.58
7 NASDAQ NKLA Wed, Jun 20, 2018 9.54 9.59 9.54 9.59
6 NASDAQ NKLA Tue, Jun 19, 2018 9.57 9.57 9.57 9.57
5 NASDAQ NKLA Mon, Jun 18, 2018 9.54 9.58 9.54 9.58
4 NASDAQ NKLA Fri, Jun 15, 2018 0.00 0.00 0.00 9.57
3 NASDAQ NKLA Wed, Jun 13, 2018 9.57 9.58 9.56 9.57
2 NASDAQ NKLA Tue, Jun 12, 2018 9.56 9.56 9.56 9.56
1 NASDAQ NKLA Mon, Jun 11, 2018 9.57 9.58 9.57 9.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024