Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nikola Corp (NQ: NKLA )

1.040 +0.130 (+14.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9600 1.080 0.9123 1.040 163,470,368 +0.13(+14.40%)
Mar 27, 2024 0.8200 0.9440 0.7711 0.9091 190,937,104 +0.10(+11.70%)
Mar 26, 2024 0.7500 0.8350 0.7075 0.8139 121,440,128 +0.07(+9.45%)
Mar 25, 2024 0.6603 0.7664 0.6600 0.7436 165,715,072 +0.08(+12.28%)
Mar 22, 2024 0.6600 0.6680 0.6250 0.6623 63,364,728 +0.01(+1.89%)
Mar 21, 2024 0.6303 0.6746 0.6285 0.6500 73,817,976 +0.02(+3.24%)
Mar 20, 2024 0.6195 0.6374 0.6104 0.6296 57,300,848 +0.01(+1.70%)
Mar 19, 2024 0.6000 0.6365 0.6000 0.6191 60,285,796 +0.02(+2.65%)
Mar 18, 2024 0.6500 0.6560 0.6002 0.6031 75,524,936 -0.04(-6.32%)
Mar 15, 2024 0.6100 0.6474 0.6050 0.6438 84,155,528 +0.04(+7.30%)
Mar 14, 2024 0.6413 0.6429 0.5820 0.6000 95,794,864 -0.04(-6.00%)
Mar 13, 2024 0.6675 0.6866 0.6322 0.6383 69,202,288 -0.02(-3.73%)
Mar 12, 2024 0.6783 0.6800 0.6435 0.6630 82,911,400 +0.00(+0.14%)
Mar 11, 2024 0.6735 0.6998 0.6615 0.6621 79,003,872 -0.01(-1.18%)
Mar 08, 2024 0.7010 0.7150 0.6700 0.6700 81,845,960 -0.02(-2.40%)
Mar 07, 2024 0.7039 0.7084 0.6770 0.6865 68,138,096 -0.02(-2.35%)
Mar 06, 2024 0.6885 0.7249 0.6841 0.7030 82,868,304 +0.03(+4.04%)
Mar 05, 2024 0.6956 0.6981 0.6600 0.6757 73,551,120 -0.02(-2.94%)
Mar 04, 2024 0.7386 0.7418 0.6820 0.6962 100,827,864 -0.04(-4.88%)
Mar 01, 2024 0.7424 0.7556 0.7271 0.7319 66,532,968 -0.01(-1.65%)
Feb 29, 2024 0.7756 0.7890 0.7338 0.7442 100,929,152 -0.02(-3.15%)
Feb 28, 2024 0.7450 0.7900 0.7250 0.7684 121,279,328 +0.01(+1.67%)
Feb 27, 2024 0.7300 0.7620 0.7050 0.7558 110,854,256 +0.03(+4.57%)
Feb 26, 2024 0.7605 0.7850 0.7106 0.7228 89,284,976 -0.04(-5.43%)
Feb 23, 2024 0.6967 0.7654 0.6620 0.7643 134,320,000 +0.06(+8.91%)
Feb 22, 2024 0.7188 0.7224 0.6802 0.7018 73,611,440 -0.00(-0.13%)
Feb 21, 2024 0.7118 0.7150 0.6806 0.7027 76,270,112 -0.00(-0.40%)
Feb 20, 2024 0.7709 0.8450 0.6800 0.7055 174,155,216 -0.03(-4.65%)
Feb 16, 2024 0.7525 0.7564 0.7251 0.7399 61,979,988 -0.01(-1.35%)
Feb 15, 2024 0.7005 0.7612 0.6926 0.7500 96,083,712 +0.04(+5.83%)
Feb 14, 2024 0.6900 0.7140 0.6780 0.7087 65,184,480 +0.03(+3.69%)
Feb 13, 2024 0.7172 0.7172 0.6801 0.6835 58,204,104 -0.05(-7.23%)
Feb 12, 2024 0.7200 0.7539 0.7021 0.7368 73,519,504 +0.02(+2.33%)
Feb 09, 2024 0.7153 0.7330 0.6940 0.7200 67,622,560 +0.01(+1.59%)
Feb 08, 2024 0.6850 0.7296 0.6850 0.7087 66,298,288 +0.02(+3.31%)
Feb 07, 2024 0.7200 0.7243 0.6730 0.6860 58,883,532 -0.03(-4.31%)
Feb 06, 2024 0.6882 0.7244 0.6793 0.7169 67,434,232 +0.04(+5.66%)
Feb 05, 2024 0.7230 0.7234 0.6620 0.6785 81,129,392 -0.05(-6.81%)
Feb 02, 2024 0.7277 0.7389 0.6897 0.7281 64,184,640 -0.00(-0.23%)
Feb 01, 2024 0.7730 0.7830 0.7005 0.7298 87,144,680 -0.02(-2.34%)
Jan 31, 2024 0.7450 0.7988 0.7345 0.7473 99,406,768 +0.00(+0.52%)
Jan 30, 2024 0.7872 0.7872 0.7382 0.7434 64,453,084 -0.05(-6.51%)
Jan 29, 2024 0.7153 0.7952 0.6950 0.7952 116,877,096 +0.09(+12.38%)
Jan 26, 2024 0.6920 0.7450 0.6920 0.7076 84,429,848 +0.01(+1.00%)
Jan 25, 2024 0.7126 0.7255 0.6805 0.7006 66,790,896 +0.01(+1.13%)
Jan 24, 2024 0.6750 0.7292 0.6735 0.6928 120,810,016 +0.04(+6.57%)
Jan 23, 2024 0.6713 0.6920 0.6299 0.6501 66,585,020 -0.00(-0.25%)
Jan 22, 2024 0.6400 0.6880 0.6301 0.6517 75,775,200 -0.00(-0.06%)
Jan 19, 2024 0.6218 0.6700 0.6028 0.6521 82,294,048 +0.03(+4.87%)
Jan 18, 2024 0.6600 0.6700 0.5825 0.6218 101,835,056 -0.01(-1.80%)
Jan 17, 2024 0.6298 0.6357 0.6034 0.6332 56,290,700 -0.00(-0.77%)
Jan 16, 2024 0.7071 0.7108 0.6310 0.6381 131,958,104 -0.06(-8.84%)
Jan 12, 2024 0.7399 0.7549 0.7000 0.7000 105,485,376 -0.04(-4.85%)
Jan 11, 2024 0.7733 0.7733 0.7300 0.7357 107,530,144 -0.04(-5.32%)
Jan 10, 2024 0.7610 0.7800 0.7554 0.7770 82,483,440 +0.02(+2.30%)
Jan 09, 2024 0.8000 0.8000 0.7530 0.7595 113,056,640 -0.05(-6.57%)
Jan 08, 2024 0.7881 0.8200 0.7429 0.8129 83,096,584 +0.04(+5.30%)
Jan 05, 2024 0.8038 0.8163 0.7603 0.7720 78,792,728 -0.02(-2.95%)
Jan 04, 2024 0.8000 0.8561 0.7702 0.7955 149,596,480 +0.06(+7.47%)
Jan 03, 2024 0.8250 0.8375 0.7324 0.7402 196,054,656 -0.09(-11.14%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.