Nikola

NKLAQ
🏛️ usa →
0.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.70 27.18 25.60 26.24 2.8M
2023-12-28 27.00 27.59 26.16 26.61 3.0M
2023-12-27 26.92 28.80 26.10 26.76 3.8M
2023-12-26 27.00 27.56 26.01 26.62 3.2M
2023-12-22 25.11 27.90 24.75 26.57 4.9M
2023-12-21 27.00 27.00 24.45 24.90 3.9M
2023-12-20 28.50 30.00 25.32 25.59 6.6M
2023-12-19 25.71 28.05 25.20 27.89 5.4M
2023-12-18 27.04 29.10 24.32 24.60 6.1M
2023-12-15 28.75 29.39 26.10 27.22 6.3M
2023-12-14 24.71 28.50 24.71 27.33 7.6M
2023-12-13 21.48 24.67 20.75 23.99 5.8M
2023-12-12 20.76 22.18 20.40 21.53 2.6M
2023-12-11 21.30 21.82 19.87 20.63 4.7M
2023-12-08 22.70 23.10 20.40 21.44 8.6M
2023-12-07 23.57 25.33 22.50 22.58 8.8M
2023-12-06 29.48 30.90 29.17 29.47 1.9M
2023-12-05 30.30 30.60 29.10 29.10 1.4M
2023-12-04 30.15 31.50 30.00 30.30 1.0M
2023-12-01 28.88 30.60 28.30 30.60 1.2M
2023-11-30 30.30 30.90 28.81 29.17 2.9M
2023-11-29 30.00 31.80 29.45 30.30 1.5M
2023-11-28 29.10 30.30 27.64 29.92 2.2M
2023-11-27 29.66 29.70 28.33 29.14 2.3M
2023-11-24 28.20 31.20 28.18 29.00 1.7M
2023-11-22 28.50 29.03 27.02 28.20 2.2M
2023-11-21 29.40 30.30 27.93 28.08 2.1M
2023-11-20 30.30 30.60 29.11 29.62 2.4M
2023-11-17 30.90 31.50 30.00 31.20 0.7M
2023-11-16 31.80 31.80 30.30 30.60 0.6M
2023-11-15 32.10 34.80 31.80 32.10 1.5M
2023-11-14 31.20 32.70 30.90 32.70 1.3M
2023-11-13 28.97 30.60 27.90 30.30 1.2M
2023-11-10 29.34 29.66 26.10 28.97 2.4M
2023-11-09 30.90 31.50 29.10 29.36 1.7M
2023-11-08 30.90 31.50 29.30 30.60 1.8M
2023-11-07 33.00 33.00 30.30 30.90 1.3M
2023-11-06 35.40 36.30 32.25 32.85 1.3M
2023-11-03 33.90 38.40 33.30 34.20 2.1M
2023-11-02 30.90 35.10 30.30 34.80 2.6M
2023-11-01 33.00 33.00 30.30 31.50 1.1M
2023-10-31 31.20 33.00 30.60 32.40 0.7M
2023-10-30 31.35 31.80 30.00 31.20 0.7M
2023-10-27 32.40 32.70 30.90 30.90 0.7M
2023-10-26 30.00 32.70 30.00 31.50 1.2M
2023-10-25 31.20 31.50 28.80 30.00 2.1M
2023-10-24 32.10 34.84 30.90 31.20 2.5M
2023-10-23 30.30 31.80 28.50 28.64 1.7M
2023-10-20 31.80 34.20 30.30 30.60 1.3M
2023-10-19 30.60 32.40 28.62 31.80 2.5M
2023-10-18 32.10 32.40 30.90 31.05 1.4M
2023-10-17 36.00 36.00 32.70 33.90 1.8M
2023-10-16 37.80 38.10 36.00 36.60 1.0M
2023-10-13 39.00 40.20 37.50 38.70 0.8M
2023-10-12 41.70 41.70 37.50 38.10 1.3M
2023-10-11 43.50 44.40 41.10 41.40 1.1M
2023-10-10 40.80 43.50 40.80 42.90 1.2M
2023-10-09 40.50 41.70 39.90 41.40 0.9M
2023-10-06 39.00 42.30 38.45 42.00 1.5M
2023-10-05 41.40 42.60 39.60 40.80 1.1M
2023-10-04 45.00 45.30 39.90 42.60 1.5M
2023-10-03 41.10 45.00 40.50 43.80 1.3M
2023-10-02 45.90 47.25 41.40 42.30 2.1M
2023-09-29 50.70 51.00 45.90 47.10 2.5M
2023-09-28 47.70 50.55 45.00 49.50 2.4M
2023-09-27 46.20 47.70 43.20 46.80 2.4M
2023-09-26 41.10 46.20 40.20 45.00 2.5M
2023-09-25 36.00 43.20 36.00 41.85 2.8M
2023-09-22 37.50 39.00 35.10 37.50 2.4M
2023-09-21 43.50 43.50 37.80 39.00 3.0M
2023-09-20 44.40 48.30 41.40 41.85 3.1M
2023-09-19 49.50 49.50 40.80 46.50 5.0M
2023-09-18 37.20 48.90 36.90 47.70 10.2M
2023-09-15 39.90 41.40 34.50 35.70 9.1M
2023-09-14 26.12 35.70 25.65 34.50 7.9M
2023-09-13 27.30 27.38 25.50 26.09 2.3M
2023-09-12 26.66 27.41 24.78 27.36 3.3M
2023-09-11 27.59 27.75 24.42 27.21 3.7M
2023-09-08 30.90 30.90 26.40 26.40 5.0M
2023-09-07 31.80 32.10 30.30 31.20 1.5M
2023-09-06 34.80 35.10 33.00 33.30 1.1M
2023-09-05 32.40 36.00 31.80 35.10 1.6M
2023-09-01 35.40 36.90 34.50 35.40 1.1M
2023-08-31 38.40 38.70 34.50 35.40 1.7M
2023-08-30 38.40 39.60 36.30 38.10 1.1M
2023-08-29 36.90 40.20 36.00 39.00 1.3M
2023-08-28 40.50 40.50 35.10 37.20 1.9M
2023-08-25 36.90 42.30 36.60 39.30 2.2M
2023-08-24 39.00 39.60 35.40 36.75 1.8M
2023-08-23 42.90 42.90 39.30 39.60 1.3M
2023-08-22 44.40 46.20 40.20 42.60 3.1M
2023-08-21 50.70 53.40 44.10 45.30 3.4M
2023-08-18 52.20 59.70 51.30 58.80 1.9M
2023-08-17 59.40 60.90 56.10 56.10 1.0M
2023-08-16 54.90 62.09 54.00 58.20 1.6M
2023-08-15 57.00 57.30 53.40 57.30 1.2M
2023-08-14 48.00 55.50 46.95 54.60 2.0M
2023-08-11 57.60 59.70 54.00 58.50 1.9M
2023-08-10 59.40 65.10 57.00 58.80 2.5M
2023-08-09 65.40 66.00 57.00 58.20 3.8M
2023-08-08 66.45 70.20 63.00 66.30 2.0M
2023-08-07 82.20 82.50 62.10 71.70 5.4M
2023-08-04 89.70 96.00 75.00 75.00 5.8M
2023-08-03 89.10 111.30 85.80 101.85 5.6M
2023-08-02 92.70 93.00 84.00 90.60 3.0M
2023-08-01 96.75 98.40 88.50 93.60 7.1M
2023-07-31 73.20 84.00 70.20 80.10 4.9M
2023-07-28 65.10 70.20 64.20 68.10 1.4M
2023-07-27 70.50 70.80 63.00 63.00 1.3M
2023-07-26 61.20 68.70 60.30 67.50 1.7M
2023-07-25 70.50 70.80 59.70 60.90 2.1M
2023-07-24 67.80 73.20 63.90 71.40 1.7M
2023-07-21 77.10 77.10 72.90 75.00 1.4M
2023-07-20 75.30 83.70 72.60 73.50 3.3M
2023-07-19 79.20 82.50 73.80 77.70 3.6M
2023-07-18 69.00 81.90 67.80 75.60 5.7M
2023-07-17 65.40 69.90 60.60 69.90 2.8M
2023-07-14 82.05 88.50 59.70 67.50 13.1M
2023-07-13 41.70 67.50 41.10 66.60 10.6M
2023-07-12 43.20 44.10 40.50 41.40 1.1M
2023-07-11 44.10 44.40 41.40 42.30 1.1M
2023-07-10 43.80 44.40 40.80 44.25 1.3M
2023-07-07 39.30 45.90 39.30 42.30 1.6M
2023-07-06 42.60 42.90 39.00 39.00 1.2M
2023-07-05 41.10 44.70 39.30 42.90 1.4M
2023-07-03 42.90 45.00 40.50 41.10 1.0M
2023-06-30 40.50 43.20 39.30 41.40 1.9M
2023-06-29 36.00 40.20 35.70 37.80 1.5M
2023-06-28 32.10 35.70 31.50 34.80 1.4M
2023-06-27 33.30 33.60 30.00 33.00 1.3M
2023-06-26 38.70 39.30 31.50 33.00 1.7M
2023-06-23 39.00 39.90 37.20 38.70 2.3M
2023-06-22 42.60 42.90 39.30 41.40 1.4M
2023-06-21 40.35 47.70 37.80 43.20 4.0M
2023-06-20 38.10 40.20 35.40 39.60 2.4M
2023-06-16 51.00 51.60 33.90 35.70 7.8M
2023-06-15 36.90 54.90 35.40 42.00 10.3M
2023-06-14 31.50 35.25 29.70 32.40 4.0M
2023-06-13 24.00 28.80 22.55 27.42 4.3M
2023-06-12 23.13 24.00 21.93 22.99 2.0M
2023-06-09 19.20 21.74 19.20 21.15 2.3M
2023-06-08 17.61 19.65 17.45 18.27 1.9M
2023-06-07 16.75 18.00 16.23 17.80 1.4M
2023-06-06 16.70 17.10 15.63 16.26 1.5M
2023-06-05 17.45 17.58 16.67 16.68 1.3M
2023-06-02 18.00 18.05 16.88 17.57 1.2M
2023-06-01 18.42 18.83 17.19 17.23 1.3M
2023-05-31 18.30 18.72 18.15 18.72 0.7M
2023-05-30 18.15 18.74 17.10 18.30 1.2M
2023-05-26 18.46 18.68 16.50 17.69 1.5M
2023-05-25 23.15 23.44 17.52 18.46 2.8M
2023-05-24 23.40 23.52 22.20 23.15 0.9M
2023-05-23 24.01 25.31 23.19 23.42 1.3M
2023-05-22 23.24 25.04 22.74 24.38 1.5M
2023-05-19 22.39 23.06 21.33 22.75 1.0M
2023-05-18 22.27 22.50 21.64 22.16 0.8M
2023-05-17 21.51 22.50 21.03 22.16 1.2M
2023-05-16 22.62 22.76 21.06 21.15 1.1M
2023-05-15 23.39 24.45 21.43 22.73 1.4M
2023-05-12 24.90 25.19 22.89 23.03 1.2M
2023-05-11 24.15 25.20 23.31 24.90 1.1M
2023-05-10 26.14 26.37 23.31 24.00 1.5M
2023-05-09 28.99 29.01 24.93 25.70 1.5M
2023-05-08 31.20 31.20 28.80 29.55 0.8M
2023-05-05 27.90 29.39 27.78 29.36 1.1M
2023-05-04 28.88 28.89 26.55 27.41 0.9M
2023-05-03 27.09 28.45 26.85 27.60 1.0M
2023-05-02 25.93 28.05 25.50 25.79 0.8M
2023-05-01 26.55 26.73 24.36 25.12 0.5M
2023-04-28 26.19 28.50 26.16 26.57 0.6M
2023-04-27 24.50 26.52 23.88 26.37 0.8M
2023-04-26 24.60 25.55 23.58 24.15 0.6M
2023-04-25 25.07 25.35 24.30 24.47 0.7M
2023-04-24 27.32 27.90 24.60 24.61 1.1M
2023-04-21 27.15 27.68 26.13 27.68 0.9M
2023-04-20 26.70 27.45 25.80 27.30 0.6M
2023-04-19 28.85 29.10 26.70 27.30 0.8M
2023-04-18 27.83 30.00 27.30 29.34 1.4M
2023-04-17 25.25 27.45 25.21 27.26 1.3M
2023-04-14 28.35 28.50 24.33 24.60 1.8M
2023-04-13 30.30 30.90 28.83 29.09 0.8M
2023-04-12 33.60 33.90 29.10 29.80 1.7M
2023-04-11 35.70 36.00 32.40 32.70 1.4M
2023-04-10 36.90 37.20 35.10 35.70 0.4M
2023-04-06 35.55 37.50 34.80 36.60 0.4M
2023-04-05 36.60 36.60 34.50 35.10 0.5M
2023-04-04 38.70 39.90 36.30 36.60 0.7M
2023-04-03 36.60 41.70 36.00 38.70 0.9M
2023-03-31 38.10 38.10 34.50 36.30 1.9M
2023-03-30 45.30 45.60 41.70 42.00 0.7M
2023-03-29 45.30 45.60 44.10 45.00 0.3M
2023-03-28 45.00 45.00 43.80 44.40 0.2M
2023-03-27 45.00 45.90 42.60 45.30 0.3M
2023-03-24 41.40 45.00 40.80 45.00 0.4M
2023-03-23 46.20 46.20 40.50 42.30 0.6M
2023-03-22 48.30 48.60 45.30 45.30 0.5M
2023-03-21 48.00 49.20 46.50 48.60 0.5M
2023-03-20 50.10 50.40 45.00 46.80 0.6M
2023-03-17 52.80 53.10 50.10 51.00 0.4M
2023-03-16 49.20 52.50 48.00 52.50 0.3M
2023-03-15 49.50 49.80 46.50 49.20 0.4M
2023-03-14 55.20 56.10 49.20 50.10 0.6M
2023-03-13 49.50 54.60 48.00 53.40 0.6M
2023-03-10 54.30 54.30 49.20 49.80 0.6M
2023-03-09 57.30 58.80 53.70 54.00 0.4M
2023-03-08 58.95 58.95 56.40 58.20 0.3M
2023-03-07 61.80 61.80 58.50 58.50 0.6M
2023-03-06 64.80 65.10 61.50 61.80 0.4M
2023-03-03 64.20 66.00 63.60 64.50 0.3M
2023-03-02 63.90 64.50 62.25 63.30 0.3M
2023-03-01 66.30 66.30 63.30 64.80 0.3M
2023-02-28 66.60 69.00 66.00 66.60 0.3M
2023-02-27 67.50 68.10 65.10 66.60 0.3M
2023-02-24 64.20 67.80 63.00 66.60 0.5M
2023-02-23 71.10 72.30 63.60 66.00 1.0M
2023-02-22 72.00 72.30 67.80 69.90 0.5M
2023-02-21 74.10 74.39 70.80 71.70 0.4M
2023-02-17 75.30 75.60 72.30 75.30 0.3M
2023-02-16 78.00 78.90 75.30 75.30 0.4M
2023-02-15 75.00 80.10 74.10 80.10 0.5M
2023-02-14 73.50 77.40 72.00 75.30 0.4M
2023-02-13 73.80 76.20 70.50 75.30 0.4M
2023-02-10 72.30 72.60 69.90 72.60 0.4M
2023-02-09 77.40 77.70 71.70 72.60 0.4M
2023-02-08 77.10 78.00 75.30 76.20 0.3M
2023-02-07 80.40 80.70 75.30 78.30 0.5M
2023-02-06 84.30 84.45 78.30 78.90 0.5M
2023-02-03 79.50 89.40 78.30 82.50 0.7M
2023-02-02 83.10 86.10 79.65 81.90 0.6M
2023-02-01 80.40 81.90 76.50 79.80 0.5M
2023-01-31 76.50 81.90 74.70 81.30 0.5M
2023-01-30 80.70 81.60 75.30 75.30 0.4M
2023-01-27 74.40 86.70 72.60 83.10 1.2M
2023-01-26 82.50 82.73 73.50 75.90 0.7M
2023-01-25 77.10 81.00 74.40 80.10 0.3M
2023-01-24 81.30 81.90 76.80 78.30 0.4M
2023-01-23 78.30 83.70 75.90 82.80 0.5M
2023-01-20 72.90 76.50 72.00 75.60 0.3M
2023-01-19 72.90 72.90 68.70 71.70 0.3M
2023-01-18 78.30 81.30 73.20 74.10 0.3M
2023-01-17 77.40 79.20 74.55 78.00 0.3M
2023-01-13 75.00 77.10 72.00 76.50 0.3M
2023-01-12 72.90 76.50 69.90 75.30 0.3M
2023-01-11 71.70 73.50 69.15 71.70 0.4M
2023-01-10 68.10 71.40 65.70 71.40 0.3M
2023-01-09 66.30 69.60 65.70 68.40 0.3M
2023-01-06 64.50 64.80 63.00 63.90 0.2M
2023-01-05 67.80 68.40 63.90 64.20 0.3M
2023-01-04 66.90 69.90 64.20 69.00 0.4M
2023-01-03 66.60 68.10 63.30 66.60 0.3M