Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.6434

+0.0434

(+7.23%)

Al cierre: 04:00PM EDT

0.6322

-0.01

(-1.74%)

Fuera de horario:

07:26PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.6075	0.6517	0.5812	0.6434	0.6434	73,214,341
25 abr 2024	0.6200	0.6200	0.6000	0.6000	0.6000	54,851,200
24 abr 2024	0.6540	0.6580	0.6200	0.6200	0.6200	80,819,000
23 abr 2024	0.6340	0.6590	0.6240	0.6350	0.6350	47,264,300
22 abr 2024	0.6470	0.6500	0.6110	0.6310	0.6310	65,968,400
19 abr 2024	0.6510	0.6800	0.6400	0.6440	0.6440	52,402,700
18 abr 2024	0.6500	0.6850	0.6400	0.6600	0.6600	45,107,200
17 abr 2024	0.6790	0.6880	0.6400	0.6430	0.6430	61,513,300
16 abr 2024	0.6450	0.7080	0.6390	0.6650	0.6650	82,975,500
15 abr 2024	0.7080	0.7180	0.6420	0.6540	0.6540	121,196,000
12 abr 2024	0.7510	0.7890	0.7000	0.7000	0.7000	133,816,300
11 abr 2024	0.9250	0.9390	0.7120	0.7170	0.7170	294,158,500
10 abr 2024	0.9670	1.0100	0.9520	0.9790	0.9790	130,380,000
09 abr 2024	1.0100	1.0200	0.9680	1.0000	1.0000	44,290,100
08 abr 2024	1.0600	1.0800	1.0000	1.0100	1.0100	47,566,600
05 abr 2024	0.9700	1.0400	0.9600	1.0200	1.0200	113,850,800
04 abr 2024	0.9440	1.0300	0.9130	0.9500	0.9500	182,851,700
03 abr 2024	0.9300	0.9500	0.8800	0.8920	0.8920	129,143,700
02 abr 2024	0.9550	1.0100	0.8620	0.9740	0.9740	189,150,200
01 abr 2024	1.1400	1.1500	0.9660	1.0300	1.0300	124,897,000
28 mar 2024	0.9580	1.0800	0.9120	1.0400	1.0400	163,835,500
27 mar 2024	0.8200	0.9440	0.7710	0.9090	0.9090	191,089,000
26 mar 2024	0.7500	0.8350	0.7080	0.8140	0.8140	121,508,100
25 mar 2024	0.6600	0.7660	0.6600	0.7440	0.7440	165,772,600
22 mar 2024	0.6600	0.6680	0.6250	0.6620	0.6620	63,286,600
21 mar 2024	0.6300	0.6750	0.6290	0.6500	0.6500	73,936,400
20 mar 2024	0.6200	0.6370	0.6100	0.6300	0.6300	57,329,500
19 mar 2024	0.6000	0.6370	0.6000	0.6190	0.6190	60,341,700
18 mar 2024	0.6500	0.6560	0.6000	0.6030	0.6030	75,553,400
15 mar 2024	0.6100	0.6470	0.6050	0.6440	0.6440	84,075,100
14 mar 2024	0.6410	0.6430	0.5820	0.6000	0.6000	95,885,600
13 mar 2024	0.6680	0.6870	0.6320	0.6380	0.6380	69,277,800
12 mar 2024	0.6780	0.6800	0.6440	0.6630	0.6630	82,946,600
11 mar 2024	0.6740	0.7000	0.6620	0.6620	0.6620	79,120,400
08 mar 2024	0.7010	0.7150	0.6700	0.6700	0.6700	81,550,200
07 mar 2024	0.7040	0.7080	0.6770	0.6870	0.6870	68,259,200
06 mar 2024	0.6890	0.7250	0.6840	0.7030	0.7030	82,961,500
05 mar 2024	0.6960	0.6980	0.6600	0.6760	0.6760	73,819,100
04 mar 2024	0.7390	0.7420	0.6820	0.6960	0.6960	101,248,900
01 mar 2024	0.7420	0.7560	0.7270	0.7320	0.7320	66,229,900
29 feb 2024	0.7760	0.7890	0.7340	0.7440	0.7440	101,054,200
28 feb 2024	0.7450	0.7900	0.7250	0.7680	0.7680	121,406,400
27 feb 2024	0.7300	0.7620	0.7050	0.7560	0.7560	110,990,300
26 feb 2024	0.7610	0.7850	0.7110	0.7230	0.7230	89,389,000
23 feb 2024	0.6970	0.7650	0.6620	0.7640	0.7640	134,300,000
22 feb 2024	0.7190	0.7220	0.6800	0.7020	0.7020	73,781,200
21 feb 2024	0.7120	0.7150	0.6810	0.7030	0.7030	76,529,200
20 feb 2024	0.7710	0.8450	0.6800	0.7060	0.7060	174,330,200
16 feb 2024	0.7530	0.7560	0.7250	0.7400	0.7400	61,912,100
15 feb 2024	0.7010	0.7610	0.6930	0.7500	0.7500	96,522,100
14 feb 2024	0.6900	0.7140	0.6780	0.7090	0.7090	65,352,400
13 feb 2024	0.7170	0.7170	0.6800	0.6840	0.6840	58,402,600
12 feb 2024	0.7200	0.7540	0.7020	0.7370	0.7370	73,540,400
09 feb 2024	0.7150	0.7330	0.6940	0.7200	0.7200	67,622,600
08 feb 2024	0.6850	0.7300	0.6850	0.7090	0.7090	66,372,100
07 feb 2024	0.7200	0.7240	0.6730	0.6860	0.6860	59,100,000
06 feb 2024	0.6880	0.7240	0.6790	0.7170	0.7170	67,506,400
05 feb 2024	0.7230	0.7230	0.6620	0.6790	0.6790	81,185,500
02 feb 2024	0.7280	0.7390	0.6900	0.7280	0.7280	64,137,400
01 feb 2024	0.7730	0.7830	0.7010	0.7300	0.7300	87,313,400
31 ene 2024	0.7450	0.7990	0.7350	0.7470	0.7470	99,516,400
30 ene 2024	0.7870	0.7870	0.7380	0.7430	0.7430	64,773,000
29 ene 2024	0.7150	0.7950	0.6950	0.7950	0.7950	117,511,800
26 ene 2024	0.6920	0.7450	0.6920	0.7080	0.7080	84,429,800
25 ene 2024	0.7130	0.7250	0.6810	0.7010	0.7010	67,374,700
24 ene 2024	0.6750	0.7290	0.6740	0.6930	0.6930	120,999,400
23 ene 2024	0.6710	0.6920	0.6300	0.6500	0.6500	66,261,100
22 ene 2024	0.6400	0.6880	0.6300	0.6520	0.6520	75,888,100
19 ene 2024	0.6220	0.6700	0.6030	0.6520	0.6520	78,972,600
18 ene 2024	0.6550	0.6700	0.5830	0.6220	0.6220	101,970,700
17 ene 2024	0.6300	0.6360	0.6030	0.6330	0.6330	56,436,400
16 ene 2024	0.7070	0.7110	0.6310	0.6380	0.6380	132,208,400
12 ene 2024	0.7400	0.7550	0.7000	0.7000	0.7000	105,141,300
11 ene 2024	0.7730	0.7730	0.7300	0.7360	0.7360	107,625,600
10 ene 2024	0.7610	0.7800	0.7550	0.7770	0.7770	82,650,400
09 ene 2024	0.7960	0.8000	0.7530	0.7600	0.7600	113,760,900
08 ene 2024	0.7880	0.8200	0.7430	0.8130	0.8130	83,252,800
05 ene 2024	0.8040	0.8160	0.7600	0.7720	0.7720	78,692,800
04 ene 2024	0.8000	0.8560	0.7700	0.7960	0.7960	149,694,100
03 ene 2024	0.8250	0.8380	0.7320	0.7400	0.7400	196,242,000
02 ene 2024	0.8750	0.9050	0.8020	0.8330	0.8330	118,051,400
29 dic 2023	0.8900	0.9060	0.8530	0.8750	0.8750	85,113,800
28 dic 2023	0.9000	0.9200	0.8720	0.8870	0.8870	90,471,000
27 dic 2023	0.8970	0.9600	0.8700	0.8920	0.8920	112,882,800
26 dic 2023	0.9000	0.9190	0.8670	0.8870	0.8870	95,904,700
22 dic 2023	0.8370	0.9300	0.8250	0.8860	0.8860	145,609,900
21 dic 2023	0.9000	0.9000	0.8150	0.8300	0.8300	117,548,400
20 dic 2023	0.9500	1.0000	0.8440	0.8530	0.8530	198,697,600
19 dic 2023	0.8570	0.9350	0.8400	0.9300	0.9300	163,476,900
18 dic 2023	0.9010	0.9700	0.8110	0.8200	0.8200	183,893,900
15 dic 2023	0.9580	0.9800	0.8700	0.9070	0.9070	189,293,700
14 dic 2023	0.8240	0.9500	0.8240	0.9110	0.9110	229,426,900
13 dic 2023	0.7160	0.8220	0.6920	0.8000	0.8000	172,697,400
12 dic 2023	0.6920	0.7390	0.6800	0.7180	0.7180	77,540,500
11 dic 2023	0.7100	0.7270	0.6620	0.6880	0.6880	140,954,900
08 dic 2023	0.7570	0.7700	0.6800	0.7150	0.7150	258,654,300
07 dic 2023	0.7860	0.8440	0.7500	0.7530	0.7530	264,943,700
06 dic 2023	0.9830	1.0300	0.9720	0.9820	0.9820	55,928,000
05 dic 2023	1.0100	1.0200	0.9700	0.9700	0.9700	40,587,700
04 dic 2023	1.0050	1.0500	1.0000	1.0100	1.0100	29,029,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Nikola Corporation (NKLA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)