Free Trial

Nikola (NKLA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free NKLA Stock Alerts
$0.51
-0.01 (-1.91%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Nikola Stock Price Performance

5 Day
Performance
-2.69%
1 Month
Performance
-20.05%
3 Month
Performance
-33.06%
6 Month
Performance
-48.43%
Year-To-Date
Performance
-41.20%
1 Year
Performance
-12.75%
Receive NKLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nikola and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

NKLA Stock Chart for Wednesday, May, 29, 2024

NKLA Chart by TradingView

Nikola Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.53$0.53$0.54$0.5241.51 million shs$714.63 million
05/24/2024$0.53$0.53
-0.34%		$0.54$0.5241.37 million shs$714.63 million
05/23/2024$0.53$0.53
-0.43%		$0.54$0.5167.89 million shs$717.07 million
05/22/2024$0.54$0.53
-1.30%		$0.55$0.5378.25 million shs$720.19 million
05/21/2024$0.53$0.54
+2.07%		$0.58$0.54152.33 million shs$729.69 million
05/20/2024$0.53$0.53
-1.48%		$0.55$0.5180.04 million shs$714.90 million
05/17/2024$0.55$0.53
-2.67%		$0.56$0.5357.93 million shs$725.62 million
05/16/2024$0.56$0.55
-1.68%		$0.58$0.5552.95 million shs$745.56 million
05/15/2024$0.56$0.56
-0.23%		$0.57$0.5551.06 million shs$758.31 million
05/14/2024$0.55$0.56
+1.89%		$0.63$0.55128.32 million shs$760.08 million
05/13/2024$0.54$0.55
+2.40%		$0.58$0.54105.82 million shs$745.97 million
05/10/2024$0.58$0.54
-6.77%		$0.58$0.53113.36 million shs$728.47 million
05/09/2024$0.58$0.58
-0.54%		$0.59$0.5777.08 million shs$781.16 million
05/08/2024$0.60$0.58
-3.95%		$0.60$0.5785.14 million shs$785.36 million
05/07/2024$0.64$0.60
-5.41%		$0.62$0.57158.15 million shs$817.64 million
05/06/2024$0.66$0.64
-3.06%		$0.68$0.6388.75 million shs$864.43 million
05/03/2024$0.61$0.66
+7.35%		$0.67$0.62106.75 million shs$891.69 million
05/02/2024$0.60$0.61
+1.41%		$0.63$0.6057.89 million shs$830.66 million
05/01/2024$0.62$0.60
-2.67%		$0.63$0.6072.11 million shs$819.13 million
04/30/2024$0.65$0.62
-4.98%		$0.64$0.6178.66 million shs$841.64 million
04/29/2024$0.64$0.65
+1.51%		$0.69$0.6389.56 million shs$885.72 million
04/26/2024$0.60$0.64
+7.23%		$0.65$0.5873.55 million shs$859.33 million
04/25/2024$0.62$0.60
-3.23%		$0.62$0.6054.55 million shs$801.37 million
04/24/2024$0.64$0.62
-2.41%		$0.66$0.6280.67 million shs$828.08 million
04/23/2024$0.63$0.64
+0.76%		$0.66$0.6246.69 million shs$848.51 million
04/22/2024$0.64$0.63
-2.08%		$0.65$0.6165.87 million shs$842.10 million
04/19/2024$0.66$0.64
-2.44%		$0.68$0.6452.64 million shs$860.00 million
04/18/2024$0.64$0.66
+2.58%		$0.69$0.6445.05 million shs$881.50 million
04/17/2024$0.67$0.64
-3.26%		$0.69$0.6461.42 million shs$859.33 million
04/16/2024$0.65$0.67
+1.76%		$0.71$0.6482.88 million shs$888.32 million
04/15/2024$0.70$0.65
-6.67%		$0.72$0.64121.00 million shs$872.96 million
04/12/2024$0.72$0.70
-2.33%		$0.79$0.70133.95 million shs$935.33 million
04/11/2024$0.98$0.72
-26.73%		$0.94$0.71292.44 million shs$957.64 million
04/10/2024$1.00$0.98
-2.14%		$1.01$0.95129.74 million shs$1.31 billion
04/09/2024$1.01$1.00
-0.99%		$1.02$0.9744.07 million shs$1.34 billion
04/08/2024$1.02$1.01
-0.98%		$1.08$1.0047.44 million shs$1.35 billion
04/05/2024$0.95$1.02
+7.37%		$1.04$0.96113.89 million shs$1.36 billion
04/04/2024$0.89$0.95
+6.53%		$1.03$0.91182.54 million shs$1.27 billion
04/03/2024$0.97$0.89
-8.40%		$0.95$0.88129.00 million shs$1.19 billion
04/02/2024$1.03$0.97
-5.48%		$1.01$0.86187.75 million shs$1.30 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/01/2024$1.04$1.03
-0.96%		$1.15$0.97123.83 million shs$1.38 billion
03/29/2024$1.04$1.04$1.08$0.91163.84 million shs$1.39 billion
03/28/2024$0.91$1.04
+14.40%		$1.08$0.91163.31 million shs$1.39 billion
03/27/2024$0.81$0.91
+11.70%		$0.94$0.77190.58 million shs$1.21 billion
03/26/2024$0.74$0.81
+9.45%		$0.84$0.71121.32 million shs$1.09 billion
03/25/2024$0.66$0.74
+12.28%		$0.77$0.66165.69 million shs$993.16 million
03/22/2024$0.65$0.66
+1.89%		$0.67$0.6363.29 million shs$884.58 million
03/21/2024$0.63$0.65
+3.24%		$0.67$0.6373.77 million shs$868.15 million
03/20/2024$0.62$0.63
+1.70%		$0.64$0.6157.24 million shs$840.90 million
03/19/2024$0.60$0.62
+2.65%		$0.64$0.6060.27 million shs$826.88 million
03/18/2024$0.64$0.60
-6.32%		$0.66$0.6075.36 million shs$805.51 million
03/15/2024$0.60$0.64
+7.30%		$0.65$0.6184.10 million shs$859.87 million
03/14/2024$0.64$0.60
-6.00%		$0.64$0.5895.63 million shs$801.37 million
03/13/2024$0.66$0.64
-3.73%		$0.69$0.6369.12 million shs$852.52 million
03/12/2024$0.66$0.66
+0.14%		$0.68$0.6482.70 million shs$885.51 million
03/11/2024$0.67$0.66
-1.18%		$0.70$0.6678.91 million shs$884.31 million
03/08/2024$0.69$0.67
-2.40%		$0.72$0.6781.57 million shs$894.86 million
03/07/2024$0.70$0.69
-2.35%		$0.71$0.6868.15 million shs$703.18 million
03/06/2024$0.68$0.70
+4.04%		$0.72$0.6882.88 million shs$720.08 million
03/05/2024$0.70$0.68
-2.94%		$0.70$0.6673.56 million shs$692.12 million
03/04/2024$0.73$0.70
-4.88%		$0.74$0.68100.85 million shs$713.12 million
03/01/2024$0.74$0.73
-1.65%		$0.76$0.7366.31 million shs$749.69 million
02/29/2024$0.77$0.74
-3.15%		$0.79$0.73100.92 million shs$762.28 million
02/28/2024$0.76$0.77
+1.67%		$0.79$0.73121.28 million shs$787.07 million
02/27/2024$0.72$0.76
+4.57%		$0.76$0.71110.85 million shs$774.17 million

Related Companies:
This page (NASDAQ:NKLA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace