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 )

0.6176 +0.0176 (+2.93%)
Streaming Delayed Price Updated: 1:43 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, 2021 10.02 10.55 10.02 10.43 10,177,562 +0.42(+4.20%)
Aug 30, 2021 10.28 10.34 9.800 10.01 8,279,474 -0.12(-1.18%)
Aug 27, 2021 10.16 10.18 9.910 10.13 7,703,068 +0.01(+0.10%)
Aug 26, 2021 9.820 10.48 9.740 10.12 12,308,528 +0.29(+2.95%)
Aug 25, 2021 10.10 10.17 9.760 9.830 11,560,016 -0.43(-4.19%)
Aug 24, 2021 9.940 10.43 9.620 10.26 14,953,797 +0.43(+4.37%)
Aug 23, 2021 9.560 9.905 9.380 9.830 9,067,377 +0.39(+4.13%)
Aug 20, 2021 9.100 9.820 9.080 9.440 11,660,560 +0.35(+3.85%)
Aug 19, 2021 9.870 9.940 9.040 9.090 12,946,015 -0.72(-7.34%)
Aug 18, 2021 9.830 9.938 9.370 9.810 10,682,913 +0.08(+0.82%)
Aug 17, 2021 9.190 9.850 9.030 9.730 18,735,098 +0.60(+6.57%)
Aug 16, 2021 9.480 9.500 9.020 9.130 14,860,664 -0.40(-4.20%)
Aug 13, 2021 9.960 9.970 9.360 9.530 17,636,698 -0.42(-4.22%)
Aug 12, 2021 10.14 10.18 9.840 9.950 13,760,671 -0.05(-0.50%)
Aug 11, 2021 10.45 10.45 9.910 10.00 21,471,812 -0.40(-3.85%)
Aug 10, 2021 11.28 11.55 10.36 10.40 20,225,966 -0.56(-5.11%)
Aug 09, 2021 10.12 11.12 10.11 10.96 13,158,671 +0.68(+6.61%)
Aug 06, 2021 10.20 10.33 9.850 10.28 20,877,364 +0.13(+1.28%)
Aug 05, 2021 10.77 10.77 10.10 10.15 18,946,304 -0.45(-4.25%)
Aug 04, 2021 10.29 11.15 10.14 10.60 18,605,346 +0.39(+3.82%)
Aug 03, 2021 11.27 11.34 10.20 10.21 30,783,540 -0.97(-8.68%)
Aug 02, 2021 11.98 12.08 11.14 11.18 18,239,432 -0.69(-5.81%)
Jul 30, 2021 11.90 12.57 11.79 11.87 16,559,185 -0.16(-1.33%)
Jul 29, 2021 13.10 13.29 12.00 12.03 29,425,960 -2.16(-15.22%)
Jul 28, 2021 13.43 14.30 13.42 14.19 6,544,472 +0.96(+7.26%)
Jul 27, 2021 14.06 14.12 13.08 13.23 6,905,884 -0.82(-5.84%)
Jul 26, 2021 13.88 14.55 13.75 14.05 5,077,561 +0.06(+0.43%)
Jul 23, 2021 14.04 14.20 13.62 13.99 5,623,486 -0.18(-1.27%)
Jul 22, 2021 14.82 14.98 14.08 14.17 4,401,913 -0.67(-4.51%)
Jul 21, 2021 14.32 14.96 14.23 14.84 5,729,066 +0.55(+3.85%)
Jul 20, 2021 13.81 14.33 13.33 14.29 6,583,365 +0.39(+2.81%)
Jul 19, 2021 13.60 13.95 13.25 13.90 6,439,733 -0.06(-0.43%)
Jul 16, 2021 14.34 14.46 13.69 13.96 6,281,917 -0.30(-2.10%)
Jul 15, 2021 14.04 15.13 13.89 14.26 10,635,651 +0.37(+2.66%)
Jul 14, 2021 14.48 14.74 13.78 13.89 7,664,332 -0.43(-3.00%)
Jul 13, 2021 15.00 15.10 14.28 14.32 6,006,292 -0.73(-4.85%)
Jul 12, 2021 15.40 15.64 14.71 15.05 5,292,283 -0.15(-0.99%)
Jul 09, 2021 15.15 15.35 14.88 15.20 5,305,821 +0.13(+0.86%)
Jul 08, 2021 14.73 15.64 14.57 15.07 9,382,019 -0.21(-1.37%)
Jul 07, 2021 16.36 16.49 14.90 15.28 12,790,931 -1.11(-6.77%)
Jul 06, 2021 16.71 16.86 16.21 16.39 5,034,242 -0.05(-0.30%)
Jul 02, 2021 17.15 17.25 16.36 16.44 7,114,197 -0.55(-3.24%)
Jul 01, 2021 17.88 17.97 16.79 16.99 9,115,921 -1.07(-5.92%)
Jun 30, 2021 17.70 18.56 17.36 18.06 8,514,820 +0.34(+1.92%)
Jun 29, 2021 19.01 19.06 17.58 17.72 9,368,015 -1.21(-6.39%)
Jun 28, 2021 18.29 19.44 18.27 18.93 12,672,883 +0.83(+4.59%)
Jun 25, 2021 18.19 18.62 17.83 18.10 33,918,792 -0.14(-0.77%)
Jun 24, 2021 18.25 18.93 17.90 18.24 10,978,698 +0.18(+1.00%)
Jun 23, 2021 17.75 18.70 17.56 18.06 16,349,352 +0.74(+4.27%)
Jun 22, 2021 15.78 17.46 15.78 17.32 10,891,840 +1.18(+7.31%)
Jun 21, 2021 16.44 16.50 15.59 16.14 7,878,057 -0.37(-2.24%)
Jun 18, 2021 16.88 17.15 16.25 16.51 8,362,835 -0.50(-2.94%)
Jun 17, 2021 16.08 17.17 16.02 17.01 12,254,004 +1.25(+7.93%)
Jun 16, 2021 15.75 16.19 15.46 15.76 7,874,085 +0.16(+1.03%)
Jun 15, 2021 17.18 17.24 15.42 15.60 14,800,456 -1.61(-9.36%)
Jun 14, 2021 17.12 17.78 16.83 17.21 7,797,491 -0.34(-1.94%)
Jun 11, 2021 16.92 17.75 16.72 17.55 8,240,356 +0.75(+4.46%)
Jun 10, 2021 17.49 17.78 16.72 16.80 8,928,158 -0.69(-3.95%)
Jun 09, 2021 18.37 18.79 17.06 17.49 14,165,246 -1.06(-5.71%)
Jun 08, 2021 17.93 19.13 17.80 18.55 18,895,816 +0.90(+5.10%)
Jun 07, 2021 17.05 18.14 16.58 17.65 10,619,568 +0.66(+3.88%)
Jun 04, 2021 17.18 17.35 16.55 16.99 8,231,546 +0.11(+0.65%)
Jun 03, 2021 17.93 19.52 16.76 16.88 20,950,988 -1.46(-7.96%)
Jun 02, 2021 15.62 18.40 15.46 18.34 29,255,960 +2.90(+18.78%)
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.