ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nikola Corp (NQ: NKLA )

0.3641 +0.0345 (+10.47%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4200 0.4260 0.3210 0.3296 268,386,976 -0.15(-31.46%)
Jun 18, 2024 0.4910 0.4950 0.4735 0.4809 55,207,020 -0.01(-2.08%)
Jun 17, 2024 0.5040 0.5041 0.4815 0.4911 53,666,764 -0.02(-3.12%)
Jun 14, 2024 0.4933 0.5100 0.4900 0.5069 42,442,672 +0.01(+2.84%)
Jun 13, 2024 0.5100 0.5100 0.4911 0.4929 46,781,620 -0.01(-2.22%)
Jun 12, 2024 0.4924 0.5134 0.4924 0.5041 80,302,048 +0.01(+2.84%)
Jun 11, 2024 0.4978 0.5015 0.4901 0.4902 51,611,744 -0.00(-0.99%)
Jun 10, 2024 0.4997 0.5149 0.4900 0.4951 53,497,216 -0.00(-0.16%)
Jun 07, 2024 0.5030 0.5078 0.4951 0.4959 54,195,168 -0.02(-2.97%)
Jun 06, 2024 0.5103 0.5220 0.5058 0.5111 45,831,944 -0.02(-4.49%)
Jun 05, 2024 0.5100 0.5359 0.5010 0.5351 53,164,572 +0.03(+6.32%)
Jun 04, 2024 0.5252 0.5263 0.5000 0.5033 46,706,344 -0.03(-5.04%)
Jun 03, 2024 0.5122 0.5300 0.5082 0.5300 56,936,748 +0.02(+3.54%)
May 31, 2024 0.5233 0.5298 0.5042 0.5119 55,068,904 -0.01(-1.37%)
May 30, 2024 0.5000 0.5227 0.4956 0.5190 62,423,960 +0.02(+4.81%)
May 29, 2024 0.5100 0.5160 0.4921 0.4952 72,769,592 -0.02(-3.73%)
May 28, 2024 0.5405 0.5410 0.5118 0.5144 80,843,984 -0.01(-2.35%)
May 24, 2024 0.5300 0.5402 0.5211 0.5268 41,506,216 -0.00(-0.34%)
May 23, 2024 0.5323 0.5359 0.5130 0.5286 67,921,008 -0.00(-0.43%)
May 22, 2024 0.5425 0.5535 0.5285 0.5309 78,454,136 -0.01(-1.30%)
May 21, 2024 0.5714 0.5798 0.5360 0.5379 152,459,424 +0.01(+2.07%)
May 20, 2024 0.5341 0.5500 0.5100 0.5270 80,256,296 -0.01(-1.48%)
May 17, 2024 0.5554 0.5612 0.5344 0.5349 58,053,048 -0.01(-2.67%)
May 16, 2024 0.5662 0.5797 0.5479 0.5496 58,503,032 -0.01(-1.68%)
May 15, 2024 0.5700 0.5715 0.5473 0.5590 51,504,244 -0.00(-0.23%)
May 14, 2024 0.5894 0.6291 0.5548 0.5603 128,580,424 +0.01(+1.89%)
May 13, 2024 0.5400 0.5771 0.5400 0.5499 106,123,816 +0.01(+2.40%)
May 10, 2024 0.5800 0.5803 0.5300 0.5370 113,594,144 -0.04(-6.77%)
May 09, 2024 0.5800 0.5932 0.5730 0.5760 77,146,392 -0.00(-0.54%)
May 08, 2024 0.5901 0.5950 0.5700 0.5791 85,618,000 -0.02(-3.95%)
May 07, 2024 0.6050 0.6188 0.5730 0.6029 158,265,232 -0.03(-5.41%)
May 06, 2024 0.6700 0.6798 0.6300 0.6374 89,001,064 -0.02(-3.06%)
May 03, 2024 0.6283 0.6688 0.6166 0.6575 106,880,648 +0.04(+7.35%)
May 02, 2024 0.6200 0.6289 0.6009 0.6125 57,909,408 +0.01(+1.41%)
May 01, 2024 0.6200 0.6344 0.6010 0.6040 72,257,416 -0.02(-2.67%)
Apr 30, 2024 0.6395 0.6400 0.6110 0.6206 78,711,248 -0.03(-4.98%)
Apr 29, 2024 0.6500 0.6850 0.6332 0.6531 89,750,536 +0.01(+1.51%)
Apr 26, 2024 0.6075 0.6517 0.5812 0.6434 73,671,544 +0.04(+7.23%)
Apr 25, 2024 0.6196 0.6198 0.6000 0.6000 54,722,408 -0.02(-3.23%)
Apr 24, 2024 0.6535 0.6579 0.6200 0.6200 80,737,496 -0.02(-2.41%)
Apr 23, 2024 0.6343 0.6592 0.6239 0.6353 47,176,768 +0.00(+0.76%)
Apr 22, 2024 0.6470 0.6500 0.6111 0.6305 65,940,168 -0.01(-2.08%)
Apr 19, 2024 0.6512 0.6799 0.6401 0.6439 52,895,516 -0.02(-2.44%)
Apr 18, 2024 0.6500 0.6850 0.6400 0.6600 45,093,720 +0.02(+2.58%)
Apr 17, 2024 0.6794 0.6879 0.6400 0.6434 61,471,584 -0.02(-3.26%)
Apr 16, 2024 0.6453 0.7078 0.6385 0.6651 82,938,616 +0.01(+1.76%)
Apr 15, 2024 0.7084 0.7180 0.6420 0.6536 121,127,200 -0.05(-6.67%)
Apr 12, 2024 0.7509 0.7890 0.7000 0.7003 134,376,608 -0.02(-2.33%)
Apr 11, 2024 0.9250 0.9393 0.7120 0.7170 339,559,840 -0.26(-26.73%)
Apr 10, 2024 0.9700 1.010 0.9516 0.9786 129,904,184 -0.02(-2.14%)
Apr 09, 2024 1.010 1.020 0.9682 1.000 44,204,072 -0.01(-0.99%)
Apr 08, 2024 1.060 1.080 1.000 1.010 47,514,316 -0.01(-0.98%)
Apr 05, 2024 0.9700 1.040 0.9600 1.020 114,371,672 +0.07(+7.37%)
Apr 04, 2024 0.9443 1.030 0.9127 0.9500 182,705,408 +0.06(+6.53%)
Apr 03, 2024 0.9300 0.9500 0.8800 0.8918 129,081,424 -0.08(-8.40%)
Apr 02, 2024 0.9549 1.010 0.8615 0.9736 189,058,208 -0.06(-5.48%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.