Free Trial

Nikola (NKLA) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free NKLA Stock Alerts
$0.54
-0.04 (-6.79%)
(As of 12:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Nikola Stock Price Performance

5 Day
Performance
-15.73%
1 Month
Performance
-43.38%
3 Month
Performance
-23.04%
6 Month
Performance
-42.62%
Year-To-Date
Performance
-36.66%
1 Year
Performance
-30.74%
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

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

NKLA Stock Chart for Friday, May, 10, 2024

NKLA Chart by TradingView

Nikola Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.58$0.58
-0.54%		$0.59$0.5777.08 million shs$781.16 million
05/08/2024$0.60$0.58
-3.95%		$0.60$0.5785.14 million shs$785.36 million
05/07/2024$0.64$0.60
-5.41%		$0.62$0.57158.15 million shs$817.64 million
05/06/2024$0.66$0.64
-3.06%		$0.68$0.6388.75 million shs$864.43 million
05/03/2024$0.61$0.66
+7.35%		$0.67$0.62106.75 million shs$891.69 million
05/02/2024$0.60$0.61
+1.41%		$0.63$0.6057.89 million shs$830.66 million
05/01/2024$0.62$0.60
-2.67%		$0.63$0.6072.11 million shs$819.13 million
04/30/2024$0.65$0.62
-4.98%		$0.64$0.6178.66 million shs$841.64 million
04/29/2024$0.64$0.65
+1.51%		$0.69$0.6389.56 million shs$885.72 million
04/26/2024$0.60$0.64
+7.23%		$0.65$0.5873.55 million shs$859.33 million
04/25/2024$0.62$0.60
-3.23%		$0.62$0.6054.55 million shs$801.37 million
04/24/2024$0.64$0.62
-2.41%		$0.66$0.6280.67 million shs$828.08 million
04/23/2024$0.63$0.64
+0.76%		$0.66$0.6246.69 million shs$848.51 million
04/22/2024$0.64$0.63
-2.08%		$0.65$0.6165.87 million shs$842.10 million
04/19/2024$0.66$0.64
-2.44%		$0.68$0.6452.64 million shs$860.00 million
04/18/2024$0.64$0.66
+2.58%		$0.69$0.6445.05 million shs$881.50 million
04/17/2024$0.67$0.64
-3.26%		$0.69$0.6461.42 million shs$859.33 million
04/16/2024$0.65$0.67
+1.76%		$0.71$0.6482.88 million shs$888.32 million
04/15/2024$0.70$0.65
-6.67%		$0.72$0.64121.00 million shs$872.96 million
04/12/2024$0.72$0.70
-2.33%		$0.79$0.70133.95 million shs$935.33 million
04/11/2024$0.98$0.72
-26.73%		$0.94$0.71292.44 million shs$957.64 million
04/10/2024$1.00$0.98
-2.14%		$1.01$0.95129.74 million shs$1.31 billion
04/09/2024$1.01$1.00
-0.99%		$1.02$0.9744.07 million shs$1.34 billion
04/08/2024$1.02$1.01
-0.98%		$1.08$1.0047.44 million shs$1.35 billion
04/05/2024$0.95$1.02
+7.37%		$1.04$0.96113.89 million shs$1.36 billion
04/04/2024$0.89$0.95
+6.53%		$1.03$0.91182.54 million shs$1.27 billion
04/03/2024$0.97$0.89
-8.40%		$0.95$0.88129.00 million shs$1.19 billion
04/02/2024$1.03$0.97
-5.48%		$1.01$0.86187.75 million shs$1.30 billion
04/01/2024$1.04$1.03
-0.96%		$1.15$0.97123.83 million shs$1.38 billion
03/29/2024$1.04$1.04$1.08$0.91163.84 million shs$1.39 billion
03/28/2024$0.91$1.04
+14.40%		$1.08$0.91163.31 million shs$1.39 billion
03/27/2024$0.81$0.91
+11.70%		$0.94$0.77190.58 million shs$1.21 billion
03/26/2024$0.74$0.81
+9.45%		$0.84$0.71121.32 million shs$1.09 billion
03/25/2024$0.66$0.74
+12.28%		$0.77$0.66165.69 million shs$993.16 million
03/22/2024$0.65$0.66
+1.89%		$0.67$0.6363.29 million shs$884.58 million
03/21/2024$0.63$0.65
+3.24%		$0.67$0.6373.77 million shs$868.15 million
03/20/2024$0.62$0.63
+1.70%		$0.64$0.6157.24 million shs$840.90 million
03/19/2024$0.60$0.62
+2.65%		$0.64$0.6060.27 million shs$826.88 million
03/18/2024$0.64$0.60
-6.32%		$0.66$0.6075.36 million shs$805.51 million
03/15/2024$0.60$0.64
+7.30%		$0.65$0.6184.10 million shs$859.87 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/14/2024$0.64$0.60
-6.00%		$0.64$0.5895.63 million shs$801.37 million
03/13/2024$0.66$0.64
-3.73%		$0.69$0.6369.12 million shs$852.52 million
03/12/2024$0.66$0.66
+0.14%		$0.68$0.6482.70 million shs$885.51 million
03/11/2024$0.67$0.66
-1.18%		$0.70$0.6678.91 million shs$884.31 million
03/08/2024$0.69$0.67
-2.40%		$0.72$0.6781.57 million shs$894.86 million
03/07/2024$0.70$0.69
-2.35%		$0.71$0.6868.15 million shs$703.18 million
03/06/2024$0.68$0.70
+4.04%		$0.72$0.6882.88 million shs$720.08 million
03/05/2024$0.70$0.68
-2.94%		$0.70$0.6673.56 million shs$692.12 million
03/04/2024$0.73$0.70
-4.88%		$0.74$0.68100.85 million shs$713.12 million
03/01/2024$0.74$0.73
-1.65%		$0.76$0.7366.31 million shs$749.69 million
02/29/2024$0.77$0.74
-3.15%		$0.79$0.73100.92 million shs$762.28 million
02/28/2024$0.76$0.77
+1.67%		$0.79$0.73121.28 million shs$787.07 million
02/27/2024$0.72$0.76
+4.57%		$0.76$0.71110.85 million shs$774.17 million
02/26/2024$0.76$0.72
-5.43%		$0.79$0.7189.29 million shs$740.36 million
02/23/2024$0.70$0.76
+8.91%		$0.77$0.66133.70 million shs$782.87 million
02/22/2024$0.70$0.70
-0.13%		$0.72$0.6873.35 million shs$718.85 million
02/21/2024$0.71$0.70
-0.40%		$0.72$0.6876.28 million shs$719.78 million
02/20/2024$0.74$0.71
-4.65%		$0.85$0.68174.16 million shs$722.64 million
02/19/2024$0.74$0.74$0.76$0.7361.98 million shs$757.88 million
02/16/2024$0.75$0.74
-1.35%		$0.76$0.7361.93 million shs$757.88 million
02/15/2024$0.71$0.75
+5.83%		$0.76$0.6996.09 million shs$768.23 million
02/14/2024$0.68$0.71
+3.69%		$0.71$0.6865.17 million shs$725.92 million
02/13/2024$0.74$0.68
-7.23%		$0.72$0.6858.19 million shs$700.11 million
02/12/2024$0.72$0.74
+2.33%		$0.75$0.7073.51 million shs$754.70 million
02/09/2024$0.71$0.72
+1.59%		$0.73$0.6967.58 million shs$737.50 million

Related Companies:
This page (NASDAQ:NKLA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society