Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nikola Corp (NQ: NKLA )

5.030 -0.080 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 106.80 109.80 105.30 105.60 247,130 -1.50(-1.40%)
Sep 29, 2022 117.00 117.30 105.60 107.10 413,513 -11.10(-9.39%)
Sep 28, 2022 117.60 119.40 114.90 118.20 247,279 +1.20(+1.03%)
Sep 27, 2022 118.20 121.50 113.40 117.00 393,571 +1.50(+1.30%)
Sep 26, 2022 118.20 122.89 114.90 115.50 393,728 -1.20(-1.03%)
Sep 23, 2022 120.30 121.50 114.60 116.70 510,553 -5.70(-4.66%)
Sep 22, 2022 132.60 133.50 118.50 122.40 751,633 -9.00(-6.85%)
Sep 21, 2022 136.80 136.80 123.00 131.40 667,811 -5.40(-3.95%)
Sep 20, 2022 139.20 141.00 135.60 136.80 368,915 -0.60(-0.44%)
Sep 19, 2022 152.10 153.75 136.80 137.40 835,740 -16.20(-10.55%)
Sep 16, 2022 157.50 157.50 151.80 153.60 775,394 -3.00(-1.92%)
Sep 15, 2022 159.90 163.50 154.80 156.60 490,143 -4.50(-2.79%)
Sep 14, 2022 155.40 167.40 153.00 161.10 643,318 +10.20(+6.76%)
Sep 13, 2022 155.10 156.00 150.60 150.90 335,210 -10.80(-6.68%)
Sep 12, 2022 161.40 163.95 157.20 161.70 377,895 -0.90(-0.55%)
Sep 09, 2022 158.40 166.20 156.60 162.60 808,745 +5.10(+3.24%)
Sep 08, 2022 153.00 159.30 150.60 157.50 374,280 +2.40(+1.55%)
Sep 07, 2022 150.60 157.05 150.00 155.10 545,573 +3.30(+2.17%)
Sep 06, 2022 159.90 161.10 150.90 151.80 507,423 -6.30(-3.98%)
Sep 02, 2022 160.80 167.40 157.80 158.10 290,129 -1.50(-0.94%)
Sep 01, 2022 157.50 160.95 153.00 159.60 392,456 -1.20(-0.75%)
Aug 31, 2022 166.20 167.10 158.70 160.80 331,490 -1.50(-0.92%)
Aug 30, 2022 174.60 177.90 159.00 162.30 555,094 -16.80(-9.38%)
Aug 29, 2022 176.40 186.30 175.20 179.10 204,732 -0.90(-0.50%)
Aug 26, 2022 187.50 188.70 176.25 180.00 259,098 -5.10(-2.76%)
Aug 25, 2022 186.00 190.50 180.90 185.10 273,640 +6.60(+3.70%)
Aug 24, 2022 175.50 183.00 173.40 178.50 273,889 +4.50(+2.59%)
Aug 23, 2022 169.20 180.00 167.40 174.00 416,478 +9.30(+5.65%)
Aug 22, 2022 175.80 176.70 164.70 164.70 404,416 -15.30(-8.50%)
Aug 19, 2022 192.60 193.50 178.95 180.00 333,249 -18.00(-9.09%)
Aug 18, 2022 196.50 199.80 193.20 198.00 253,754 +0.90(+0.46%)
Aug 17, 2022 202.80 202.80 195.30 197.10 263,914 -9.90(-4.78%)
Aug 16, 2022 200.40 210.30 191.40 207.00 421,131 +5.40(+2.68%)
Aug 15, 2022 206.40 213.00 198.60 201.60 316,708 -3.30(-1.61%)
Aug 12, 2022 203.40 218.40 196.80 204.90 610,280 +4.20(+2.09%)
Aug 11, 2022 211.50 211.50 196.80 200.70 550,410 -9.00(-4.29%)
Aug 10, 2022 221.10 221.40 207.30 209.70 412,708 +0.90(+0.43%)
Aug 09, 2022 228.30 228.65 208.50 208.80 442,009 -24.90(-10.65%)
Aug 08, 2022 244.50 269.10 232.80 233.70 642,272 -7.80(-3.23%)
Aug 05, 2022 233.10 242.55 227.10 241.50 494,915 +3.00(+1.26%)
Aug 04, 2022 230.40 242.96 222.30 238.50 707,187 +14.10(+6.28%)
Aug 03, 2022 213.30 225.00 209.40 224.40 456,419 +15.60(+7.47%)
Aug 02, 2022 197.10 216.00 196.50 208.80 520,745 +7.50(+3.73%)
Aug 01, 2022 180.90 201.90 177.90 201.30 473,986 +14.70(+7.88%)
Jul 29, 2022 189.60 190.20 180.60 186.60 194,383 -4.80(-2.51%)
Jul 28, 2022 183.00 206.55 182.25 191.40 406,749 +13.80(+7.77%)
Jul 27, 2022 175.50 179.40 168.90 177.60 181,425 +5.10(+2.96%)
Jul 26, 2022 170.40 175.50 167.40 172.50 135,560 -0.60(-0.35%)
Jul 25, 2022 177.90 177.90 170.70 173.10 138,516 -3.60(-2.04%)
Jul 22, 2022 189.00 191.10 174.30 176.70 202,048 -12.90(-6.80%)
Jul 21, 2022 174.60 190.20 172.50 189.60 314,562 +12.90(+7.30%)
Jul 20, 2022 169.80 180.30 168.90 176.70 290,529 +7.50(+4.43%)
Jul 19, 2022 171.00 174.30 166.64 169.20 205,651 +1.20(+0.71%)
Jul 18, 2022 167.10 174.30 165.00 168.00 247,677 +5.70(+3.51%)
Jul 15, 2022 161.40 163.20 154.54 162.30 157,636 +3.60(+2.27%)
Jul 14, 2022 155.10 160.20 152.40 158.70 172,235 -0.60(-0.38%)
Jul 13, 2022 150.60 161.40 149.40 159.30 186,692 +3.60(+2.31%)
Jul 12, 2022 153.90 159.60 152.10 155.70 159,572 +1.50(+0.97%)
Jul 11, 2022 163.20 164.10 153.30 154.20 183,452 -10.50(-6.38%)
Jul 08, 2022 159.30 166.65 156.60 164.70 199,470 +2.10(+1.29%)
Jul 07, 2022 156.00 163.50 153.90 162.60 272,381 +7.20(+4.63%)
Jul 06, 2022 151.50 157.20 148.50 155.40 267,833 -0.30(-0.19%)
Jul 05, 2022 139.50 156.60 132.45 155.70 458,792 +14.10(+9.96%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.