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 )

0.6125 +0.0085 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2020 41.10 43.28 40.30 40.81 11,360,468 -0.54(-1.31%)
Aug 28, 2020 39.00 41.93 38.61 41.35 13,570,600 +2.04(+5.19%)
Aug 27, 2020 38.50 39.85 37.22 39.31 8,290,545 +0.49(+1.26%)
Aug 26, 2020 39.96 40.17 38.05 38.82 6,845,570 -0.36(-0.92%)
Aug 25, 2020 38.78 39.97 38.11 39.18 5,487,995 +0.49(+1.27%)
Aug 24, 2020 40.53 40.54 37.00 38.69 10,237,024 -0.68(-1.73%)
Aug 21, 2020 40.75 41.13 39.03 39.37 8,919,900 -1.57(-3.83%)
Aug 20, 2020 41.70 42.41 40.20 40.94 7,656,784 -1.59(-3.74%)
Aug 19, 2020 41.72 44.60 41.26 42.53 10,032,236 +0.77(+1.84%)
Aug 18, 2020 43.85 43.88 41.05 41.76 9,295,553 -1.81(-4.15%)
Aug 17, 2020 46.20 46.65 41.83 43.57 13,666,401 -2.39(-5.20%)
Aug 14, 2020 46.87 46.95 44.36 45.96 12,493,800 -0.01(-0.02%)
Aug 13, 2020 43.55 47.45 43.31 45.97 23,786,584 +3.16(+7.38%)
Aug 12, 2020 42.00 43.64 41.41 42.81 10,797,303 +1.71(+4.16%)
Aug 11, 2020 43.50 44.25 40.60 41.10 21,415,920 -3.71(-8.28%)
Aug 10, 2020 41.60 45.72 40.25 44.81 58,957,088 +8.09(+22.03%)
Aug 07, 2020 36.25 37.67 35.58 36.72 11,551,900 +0.42(+1.16%)
Aug 06, 2020 34.99 38.01 34.99 36.30 19,743,000 +1.27(+3.63%)
Aug 05, 2020 32.79 36.24 32.15 35.03 32,415,620 -3.81(-9.81%)
Aug 04, 2020 38.75 39.81 35.60 38.84 56,618,428 +2.35(+6.44%)
Aug 03, 2020 31.74 36.68 30.87 36.49 25,905,616 +6.49(+21.63%)
Jul 31, 2020 29.68 30.95 29.22 30.00 10,949,200 +0.94(+3.23%)
Jul 30, 2020 30.20 30.50 29.00 29.06 14,777,852 -2.17(-6.95%)
Jul 29, 2020 32.32 32.80 30.28 31.23 12,357,824 -1.52(-4.64%)
Jul 28, 2020 33.99 34.10 31.71 32.75 10,991,775 -0.45(-1.36%)
Jul 27, 2020 31.60 35.00 31.11 33.20 29,907,450 +3.28(+10.96%)
Jul 24, 2020 32.23 32.38 29.23 29.92 30,117,000 -4.02(-11.84%)
Jul 23, 2020 37.12 37.20 33.81 33.94 19,062,038 -2.63(-7.19%)
Jul 22, 2020 39.65 39.70 36.16 36.57 19,100,134 -3.18(-8.00%)
Jul 21, 2020 40.34 41.56 39.12 39.75 17,365,744 +1.30(+3.38%)
Jul 20, 2020 39.20 41.00 38.00 38.45 38,540,644 -10.39(-21.27%)
Jul 17, 2020 52.50 53.10 48.31 48.84 24,207,400 -3.69(-7.02%)
Jul 16, 2020 53.97 54.37 51.89 52.53 10,824,799 -2.05(-3.76%)
Jul 15, 2020 51.95 55.60 51.95 54.58 11,674,361 +1.44(+2.71%)
Jul 14, 2020 51.85 53.55 51.00 53.14 10,021,409 -0.81(-1.50%)
Jul 13, 2020 56.77 57.00 53.00 53.95 13,201,138 -0.29(-0.53%)
Jul 10, 2020 54.92 55.75 52.12 54.24 17,330,300 -2.51(-4.42%)
Jul 09, 2020 59.42 59.85 54.00 56.75 37,588,956 +1.40(+2.53%)
Jul 08, 2020 46.58 55.43 45.03 55.35 51,609,736 +13.75(+33.05%)
Jul 07, 2020 46.89 47.39 40.10 41.60 26,687,652 -7.32(-14.96%)
Jul 06, 2020 58.90 59.03 47.97 48.92 24,080,924 -8.27(-14.46%)
Jul 02, 2020 64.27 65.20 55.00 57.19 22,635,100 -8.71(-13.22%)
Jul 01, 2020 67.18 68.91 64.87 65.90 9,631,811 -1.63(-2.41%)
Jun 30, 2020 67.12 70.83 64.53 67.53 13,656,225 -0.04(-0.06%)
Jun 29, 2020 68.22 71.92 65.55 67.57 14,877,800 +4.02(+6.33%)
Jun 26, 2020 72.09 73.65 62.87 63.55 15,326,500 -7.55(-10.62%)
Jun 25, 2020 72.02 74.72 70.20 71.10 13,295,941 -3.09(-4.16%)
Jun 24, 2020 74.26 76.30 69.01 74.19 19,030,044 -0.87(-1.16%)
Jun 23, 2020 69.26 75.71 68.30 75.06 20,790,724 +5.06(+7.23%)
Jun 22, 2020 64.01 70.00 63.90 70.00 17,748,016 +4.10(+6.22%)
Jun 19, 2020 68.50 69.80 64.59 65.90 12,833,100 -1.83(-2.70%)
Jun 18, 2020 64.53 67.99 62.33 67.73 16,702,584 +3.67(+5.73%)
Jun 17, 2020 65.09 68.98 61.40 64.06 20,911,356 +1.13(+1.80%)
Jun 16, 2020 71.53 73.50 61.20 62.93 21,019,872 -5.20(-7.63%)
Jun 15, 2020 62.80 69.00 59.21 68.13 17,541,224 +4.13(+6.45%)
Jun 12, 2020 67.44 67.59 61.00 64.00 12,017,200 +2.45(+3.98%)
Jun 11, 2020 55.00 68.99 53.00 61.55 23,767,976 -3.46(-5.32%)
Jun 10, 2020 75.51 77.00 64.95 65.01 25,593,828 -14.72(-18.46%)
Jun 09, 2020 93.13 93.99 56.99 79.73 70,755,200 +6.46(+8.82%)
Jun 08, 2020 42.00 73.70 40.42 73.27 49,853,872 +37.30(+103.70%)
Jun 05, 2020 35.65 35.98 32.75 35.97 8,386,700 +2.22(+6.58%)
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.