Nikola Corp Historical Data - 1NKLA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Nikola Corp (1NKLA)
Nikola Corp (1NKLA) Historical

Nikola Corp (1NKLA)

1.3218

-0.0062

(-0.47%)

Closed December 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	1.3218	0	0	0	DE
4	-0.7982	-37.6509433962	2.12	2.12	0.96	4675	1.45859266	DE
12	-3.1282	-70.2966292135	4.45	4.5	0.96	5039	2.24540698	DE
26	-6.1792	-82.3783495534	7.501	10.9	0.96	4298	5.11856532	DE
52	0.5043	61.6880733945	0.8175	10.9	0.307	18496	1.14585737	DE
156	0.4573	52.8976286871	0.8645	10.9	0.307	19139	1.09849417	DE
260	0.4573	52.8976286871	0.8645	10.9	0.307	19139	1.09849417	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735577700	1.3218	-0.01	-0.47	1.3218	1.3218	1.3218	60
1735318500	1.328	0	0.00	1.328	1.328	1.328	0
1734972900	1.328	0	0.00	1.328	1.328	1.328	0
1734713700	1.328	0	0.00	1.328	1.328	1.328	0
1734627300	1.328	0	0.00	1.328	1.328	1.328	0
1734540900	1.328	0.37	38.33	1.15	1.328	1.15	6645
1734454500	0.96	-0.355	-27.00	1.0102	1.0102	0.96	3157
1734368100	1.315	-0.3	-18.79	1.33	1.33	1.3	13544
1734108900	1.6192	0.06	3.79	1.4502	1.6419999	1.4502	6262
1734022500	1.56	0.06	4.00	1.481	1.567	1.481	1221
1733936100	1.5	-0.3	-16.67	1.7	1.7	1.5	3470
1733849700	1.8	0	0.00	1.8	1.8	1.8	0
1733763300	1.8	0.25	16.13	1.8	1.8	1.8	2000
1733504100	1.55	-0.21	-11.93	1.7	1.76	1.55	4189
1733417700	1.76	0.13	7.98	1.5502	1.76	1.5502	1136
1733331300	1.6299999	-0.49	-23.11	1.89	1.89	1.62	9756
1733244900	2.12	0	0.00	2.12	2.12	2.12	0
1733158500	2.12	0.12	6.00	2.12	2.12	2.12	50
1732899300	2	0	0.00	2	2	2	0
1732812900	2	0	0.00	2	2	2	0
1732726500	2	0	0.00	2	2	2	0
1732640100	2	0	0.00	2	2	2	0
1732553700	2	0.06	3.09	2.2	2.2	1.9998	31805
1732294500	1.94	0.11	6.01	1.94	1.94	1.94	2010
1732208100	1.83	-0.07	-3.68	1.9	1.9	1.83	5641
1732121700	1.9	0.05	2.70	1.9	1.9	1.9	1580
1732035300	1.85	-0.79	-30.04	1.894	1.9	1.85	36717
1731948900	2.6445	-0.36	-11.88	2.6445	2.6445	2.6445	100
1731689700	3.001	0	0.00	3.001	3.001	3.001	0
1731603300	3.001	0	0.00	3.001	3.001	3.001	0
1731516900	3.001	0	0.00	3.001	3.001	3.001	0
1731430500	3.001	0	0.03	3	3.0015	3	3082
1731344100	3	0	0.00	3	3	3	0
1731084900	3	0.15	5.17	3.2	3.353	2.9205	3879
1730998500	2.8525	0.05	1.88	3.098	3.098	2.851	1808
1730912100	2.8	-0.45	-13.85	3.078	3.15	2.8	21197
1730825700	3.25	-0.15	-4.43	3.11	3.25	3.11	2100
1730739300	3.4005	-0.25	-6.84	3.4005	3.4005	3.4005	5250
1730480100	3.65	-0.02	-0.54	3.65	3.65	3.65	1000
1730393700	3.67	-0.48	-11.57	3.6	3.67	3.6	2576
1730307300	4.15	-0.15	-3.49	4.15	4.15	4.15	625
1730220900	4.3	0	0.00	4.3	4.3	4.3	0
1730134500	4.3	0	0.00	4.2	4.3	4.2	614
1729871700	4.3	0.5	13.16	4.3	4.3	4.3	1035
1729785300	3.8	0	0.00	3.8	3.8	3.8	2650
1729698900	3.8	-0.19	-4.76	3.8	3.8	3.8	420
1729612500	3.99	0.4	11.14	3.99	3.99	3.99	1820
1729526100	3.59	-0.14	-3.62	3.725	3.725	3.59	3540
1729266900	3.725	0	0.00	3.725	3.725	3.725	0
1729180500	3.725	0	0.00	3.92	3.92	3.725	2600
1729094100	3.725	0	0.00	3.725	3.725	3.725	0
1729007700	3.725	0	0.13	3.725	3.725	3.725	2536
1728921300	3.72	-0.2	-5.10	4.08	4.08	3.72	2004
1728662100	3.92	0.02	0.51	3.92	3.92	3.92	471
1728575700	3.9	-0.6	-13.33	3.9	3.9	3.9	736
1728489300	4.5	0	0.00	4.5	4.5	4.5	0
1728402900	4.5	0	0.00	4.5	4.5	4.5	0
1728316500	4.5	-0.39	-7.98	4.45	4.5	4.45	2239
1728057300	4.89	-0.41	-7.74	4.89	4.89	4.89	1339
1727970900	5.3	0.8	17.78	4.9	5.3	4.9	4281
1727884500	4.5	0.2	4.65	4.1005	4.5	4.1005	2027
1727798100	4.3	0.32	8.04	4.3	4.3	4.3	530

Capital Product Partners

Popolare Bari RMBS

Dirtt Environmental Solu... (PK)

DJ Equity All REIT

Adsure Services

DJ Taiwan Total Stock Ma...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions