NasdaqGS - Delayed Quote USD
Nikola Corporation (NKLA)
At close: 4:00 PM EST
After hours: 6:07 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.0300 | 2.0693 | 1.9500 | 2.0200 | 2.0200 | 5,672,081 |
| Nov 21, 2024 | 1.9200 | 2.0400 | 1.8300 | 2.0300 | 2.0300 | 6,427,600 |
| Nov 20, 2024 | 1.9200 | 2.0700 | 1.8750 | 1.9100 | 1.9100 | 5,563,800 |
| Nov 19, 2024 | 2.0000 | 2.0800 | 1.9000 | 1.9400 | 1.9400 | 6,092,300 |
| Nov 18, 2024 | 2.3200 | 2.3200 | 1.9200 | 2.0200 | 2.0200 | 13,398,000 |
| Nov 15, 2024 | 2.5300 | 2.5700 | 2.3200 | 2.3400 | 2.3400 | 8,605,500 |
| Nov 14, 2024 | 3.1200 | 3.1700 | 2.1600 | 2.4100 | 2.4100 | 19,457,600 |
| Nov 13, 2024 | 3.1100 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 2,931,700 |
| Nov 12, 2024 | 3.2300 | 3.2370 | 3.0300 | 3.1100 | 3.1100 | 2,549,400 |
| Nov 11, 2024 | 3.0100 | 3.3500 | 2.9600 | 3.2500 | 3.2500 | 4,728,200 |
| Nov 8, 2024 | 3.1400 | 3.1400 | 2.9800 | 3.0200 | 3.0200 | 2,966,300 |
| Nov 7, 2024 | 3.2100 | 3.3500 | 3.0700 | 3.0800 | 3.0800 | 3,805,000 |
| Nov 6, 2024 | 3.1200 | 3.2500 | 2.9100 | 3.1200 | 3.1200 | 4,889,100 |
| Nov 5, 2024 | 3.2900 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 3,847,300 |
| Nov 4, 2024 | 3.7500 | 3.7550 | 3.2400 | 3.2900 | 3.2900 | 10,047,800 |
| Nov 1, 2024 | 3.9400 | 3.9400 | 3.7500 | 3.7550 | 3.7550 | 4,707,500 |
| Oct 31, 2024 | 4.1600 | 4.2600 | 3.8000 | 3.9300 | 3.9300 | 6,485,200 |
| Oct 30, 2024 | 4.4200 | 4.4300 | 4.1650 | 4.2300 | 4.2300 | 5,341,000 |
| Oct 29, 2024 | 5.3500 | 5.5400 | 4.2600 | 4.3800 | 4.3800 | 10,425,800 |
| Oct 28, 2024 | 4.5000 | 5.4900 | 4.4250 | 5.3100 | 5.3100 | 10,812,100 |
| Oct 25, 2024 | 4.1800 | 4.5000 | 4.1700 | 4.4200 | 4.4200 | 3,650,700 |
| Oct 24, 2024 | 4.0200 | 4.2900 | 4.0100 | 4.2200 | 4.2200 | 2,627,600 |
| Oct 23, 2024 | 4.1900 | 4.2200 | 3.9150 | 3.9700 | 3.9700 | 3,402,300 |
| Oct 22, 2024 | 4.0600 | 4.3600 | 4.0200 | 4.2700 | 4.2700 | 4,994,900 |
| Oct 21, 2024 | 3.8100 | 4.0590 | 3.8000 | 4.0400 | 4.0400 | 4,105,600 |
| Oct 18, 2024 | 3.8700 | 3.8800 | 3.7200 | 3.8200 | 3.8200 | 3,801,200 |
| Oct 17, 2024 | 4.1100 | 4.1490 | 3.8100 | 3.8400 | 3.8400 | 4,976,800 |
| Oct 16, 2024 | 4.2600 | 4.3350 | 4.1200 | 4.1600 | 4.1600 | 3,040,800 |
| Oct 15, 2024 | 4.2300 | 4.3200 | 4.1800 | 4.2500 | 4.2500 | 1,601,300 |
| Oct 14, 2024 | 4.2800 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 1,686,700 |
| Oct 11, 2024 | 4.3200 | 4.5400 | 4.2900 | 4.3000 | 4.3000 | 2,585,200 |
| Oct 10, 2024 | 4.4800 | 4.4800 | 4.3100 | 4.3500 | 4.3500 | 1,788,200 |
| Oct 9, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 1,869,500 |
| Oct 8, 2024 | 4.7300 | 4.7400 | 4.4500 | 4.5000 | 4.5000 | 2,575,200 |
| Oct 7, 2024 | 5.0500 | 5.0900 | 4.6200 | 4.8400 | 4.8400 | 3,995,000 |
| Oct 4, 2024 | 5.2500 | 5.4000 | 4.9600 | 5.0300 | 5.0300 | 3,599,200 |
| Oct 3, 2024 | 5.4000 | 5.5300 | 5.1300 | 5.2000 | 5.2000 | 4,248,000 |
| Oct 2, 2024 | 4.8600 | 5.9500 | 4.8500 | 5.5600 | 5.5600 | 16,305,400 |
| Oct 1, 2024 | 4.5800 | 4.9700 | 4.5800 | 4.6500 | 4.6500 | 4,942,400 |
| Sep 30, 2024 | 4.2700 | 4.7300 | 4.2520 | 4.5800 | 4.5800 | 4,220,500 |
| Sep 27, 2024 | 4.1900 | 4.5000 | 4.1600 | 4.2900 | 4.2900 | 3,748,400 |
| Sep 26, 2024 | 4.3900 | 4.4000 | 4.1000 | 4.1800 | 4.1800 | 3,522,300 |
| Sep 25, 2024 | 4.6500 | 4.6650 | 4.2600 | 4.3200 | 4.3200 | 4,137,500 |
| Sep 24, 2024 | 4.8000 | 4.8900 | 4.6800 | 4.6800 | 4.6800 | 2,555,800 |
| Sep 23, 2024 | 5.0600 | 5.0600 | 4.7800 | 4.7800 | 4.7800 | 2,345,700 |
| Sep 20, 2024 | 5.1300 | 5.1500 | 4.9450 | 5.0300 | 5.0300 | 2,921,500 |
| Sep 19, 2024 | 5.2300 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 2,177,600 |
| Sep 18, 2024 | 5.2800 | 5.4420 | 5.1100 | 5.1500 | 5.1500 | 2,304,700 |
| Sep 17, 2024 | 5.5000 | 5.5100 | 5.2200 | 5.2600 | 5.2600 | 2,025,700 |
| Sep 16, 2024 | 5.5000 | 5.5000 | 5.0900 | 5.4600 | 5.4600 | 2,428,000 |
| Sep 13, 2024 | 5.1100 | 5.4500 | 5.1100 | 5.4000 | 5.4000 | 2,275,200 |
| Sep 12, 2024 | 5.3100 | 5.3200 | 5.0700 | 5.1100 | 5.1100 | 1,775,100 |
| Sep 11, 2024 | 5.1300 | 5.5100 | 5.1300 | 5.3800 | 5.3800 | 2,905,300 |
| Sep 10, 2024 | 5.3000 | 5.3000 | 4.8500 | 5.1300 | 5.1300 | 3,158,300 |
| Sep 9, 2024 | 5.3000 | 5.3000 | 5.0200 | 5.2700 | 5.2700 | 2,463,200 |
| Sep 6, 2024 | 5.6700 | 5.6800 | 5.2100 | 5.2600 | 5.2600 | 2,425,100 |
| Sep 5, 2024 | 6.0200 | 6.0250 | 5.6200 | 5.6400 | 5.6400 | 1,886,000 |
| Sep 4, 2024 | 6.2100 | 6.2700 | 5.8800 | 5.9100 | 5.9100 | 1,476,500 |
| Sep 3, 2024 | 6.5800 | 6.6000 | 6.1000 | 6.1900 | 6.1900 | 1,941,200 |
| Aug 30, 2024 | 6.5700 | 6.7100 | 6.4300 | 6.6300 | 6.6300 | 2,022,900 |
| Aug 29, 2024 | 6.6000 | 6.7350 | 6.5100 | 6.5700 | 6.5700 | 1,415,800 |
| Aug 28, 2024 | 7.2000 | 7.2100 | 6.4700 | 6.5100 | 6.5100 | 3,789,600 |
| Aug 27, 2024 | 7.3500 | 7.3500 | 7.2200 | 7.2200 | 7.2200 | 1,210,100 |
| Aug 26, 2024 | 7.5600 | 7.5600 | 7.3100 | 7.3800 | 7.3800 | 1,158,900 |
| Aug 23, 2024 | 7.5100 | 7.6800 | 7.2400 | 7.5050 | 7.5050 | 2,935,400 |
| Aug 22, 2024 | 7.5000 | 7.5000 | 7.2300 | 7.2900 | 7.2900 | 1,445,900 |
| Aug 21, 2024 | 7.3300 | 7.5000 | 7.2400 | 7.4900 | 7.4900 | 2,124,200 |
| Aug 20, 2024 | 7.3600 | 7.3800 | 7.2400 | 7.2900 | 7.2900 | 2,047,100 |
| Aug 19, 2024 | 7.7100 | 7.7100 | 7.2000 | 7.3650 | 7.3650 | 9,012,000 |
| Aug 16, 2024 | 8.5000 | 8.7400 | 8.0800 | 8.1300 | 8.1300 | 2,831,600 |
| Aug 15, 2024 | 7.8100 | 9.1400 | 7.8000 | 8.6800 | 8.6800 | 4,155,400 |
| Aug 14, 2024 | 7.8000 | 7.9200 | 7.5300 | 7.7100 | 7.7100 | 2,196,900 |
| Aug 13, 2024 | 8.0700 | 8.2300 | 7.7200 | 7.7700 | 7.7700 | 2,345,000 |
| Aug 12, 2024 | 8.4700 | 8.5600 | 7.8800 | 8.0200 | 8.0200 | 2,287,000 |
| Aug 9, 2024 | 8.4500 | 9.7500 | 7.5700 | 8.4400 | 8.4400 | 7,684,200 |
| Aug 8, 2024 | 7.4700 | 7.9100 | 7.2700 | 7.8000 | 7.8000 | 1,637,300 |
| Aug 7, 2024 | 7.7400 | 7.7900 | 7.3100 | 7.3300 | 7.3300 | 1,126,300 |
| Aug 6, 2024 | 8.0000 | 8.0460 | 7.5210 | 7.6100 | 7.6100 | 1,578,200 |
| Aug 5, 2024 | 7.0500 | 7.7200 | 7.0200 | 7.6700 | 7.6700 | 2,151,300 |
| Aug 2, 2024 | 8.2300 | 8.2770 | 7.8600 | 7.9200 | 7.9200 | 1,867,900 |
| Aug 1, 2024 | 9.0700 | 9.0700 | 8.3600 | 8.5400 | 8.5400 | 1,953,400 |
| Jul 31, 2024 | 9.2200 | 9.3530 | 8.8700 | 8.9800 | 8.9800 | 2,615,900 |
| Jul 30, 2024 | 9.1400 | 9.3190 | 9.0100 | 9.1400 | 9.1400 | 992,000 |
| Jul 29, 2024 | 9.4700 | 9.5300 | 8.8600 | 9.2600 | 9.2600 | 2,025,500 |
| Jul 26, 2024 | 9.4600 | 9.7000 | 9.1200 | 9.3300 | 9.3300 | 1,782,600 |
| Jul 25, 2024 | 9.5300 | 9.8000 | 9.3390 | 9.3800 | 9.3800 | 1,477,100 |
| Jul 24, 2024 | 9.7000 | 10.0900 | 9.2700 | 9.7000 | 9.7000 | 1,961,300 |
| Jul 23, 2024 | 9.6000 | 10.2300 | 9.5000 | 9.9000 | 9.9000 | 2,705,500 |
| Jul 22, 2024 | 9.5600 | 9.8770 | 9.2400 | 9.6800 | 9.6800 | 2,217,600 |
| Jul 19, 2024 | 8.7400 | 9.4900 | 8.5500 | 9.4600 | 9.4600 | 2,449,300 |
| Jul 18, 2024 | 9.4200 | 9.6200 | 8.6100 | 8.7300 | 8.7300 | 3,265,400 |
| Jul 17, 2024 | 9.8100 | 10.0800 | 9.1200 | 9.4000 | 9.4000 | 3,355,400 |
| Jul 16, 2024 | 9.5000 | 10.0900 | 9.5000 | 9.9650 | 9.9650 | 3,674,100 |
| Jul 15, 2024 | 9.8100 | 10.0300 | 9.5100 | 9.6500 | 9.6500 | 3,002,600 |
| Jul 12, 2024 | 10.0000 | 10.3400 | 9.7300 | 9.9800 | 9.9800 | 4,242,100 |
| Jul 11, 2024 | 9.4500 | 10.2800 | 9.4400 | 9.9900 | 9.9900 | 4,565,100 |
| Jul 10, 2024 | 9.7500 | 9.7700 | 8.9000 | 9.5000 | 9.5000 | 4,837,200 |
| Jul 9, 2024 | 11.2700 | 11.4500 | 9.5300 | 9.7500 | 9.7500 | 9,097,800 |
| Jul 8, 2024 | 9.2100 | 11.9400 | 9.1500 | 10.4900 | 10.4900 | 14,311,500 |
| Jul 5, 2024 | 8.5200 | 9.0900 | 8.0500 | 8.9900 | 8.9900 | 4,282,500 |
| Jul 3, 2024 | 8.1000 | 8.9700 | 8.0400 | 8.1500 | 8.1500 | 4,739,100 |
| Jul 2, 2024 | 7.6100 | 9.3500 | 7.2500 | 8.0400 | 8.0400 | 12,040,200 |
| Jul 1, 2024 | 8.0200 | 8.1600 | 7.3500 | 7.4000 | 7.4000 | 4,207,000 |
| Jun 28, 2024 | 8.6200 | 8.6200 | 8.0200 | 8.1900 | 8.1900 | 6,052,200 |
| Jun 27, 2024 | 9.6800 | 9.6800 | 8.0200 | 8.5500 | 8.5500 | 7,766,500 |
| Jun 26, 2024 | 9.3500 | 10.8600 | 9.2800 | 9.9200 | 9.9200 | 4,574,400 |
| Jun 25, 2024 | 1:30 Stock Splits | |||||
| Jun 25, 2024 | 10.3200 | 10.3500 | 8.7700 | 9.3700 | 9.3700 | 4,102,500 |
| Jun 24, 2024 | 10.6800 | 11.1900 | 10.2000 | 10.5300 | 10.5300 | 4,126,963 |
| Jun 21, 2024 | 10.4700 | 11.7600 | 9.9300 | 10.7100 | 10.7100 | 6,445,367 |
| Jun 20, 2024 | 12.6900 | 12.7800 | 9.6300 | 9.9000 | 9.9000 | 8,994,303 |
| Jun 18, 2024 | 14.7300 | 14.8500 | 14.2200 | 14.4300 | 14.4300 | 1,840,230 |
| Jun 17, 2024 | 15.1200 | 15.1200 | 14.4600 | 14.7300 | 14.7300 | 1,790,580 |
| Jun 14, 2024 | 14.7900 | 15.3000 | 14.7000 | 15.2100 | 15.2100 | 1,414,757 |
| Jun 13, 2024 | 15.3000 | 15.3000 | 14.7300 | 14.7900 | 14.7900 | 1,560,783 |
| Jun 12, 2024 | 14.7600 | 15.3900 | 14.7600 | 15.1200 | 15.1200 | 2,678,303 |
| Jun 11, 2024 | 14.9400 | 15.0300 | 14.7000 | 14.7000 | 14.7000 | 1,721,067 |
| Jun 10, 2024 | 15.0000 | 15.4500 | 14.7000 | 14.8500 | 14.8500 | 1,785,283 |
| Jun 7, 2024 | 15.0900 | 15.2400 | 14.8500 | 14.8800 | 14.8800 | 1,806,503 |
| Jun 6, 2024 | 15.3000 | 15.6600 | 15.1800 | 15.3300 | 15.3300 | 1,532,330 |
| Jun 5, 2024 | 15.3000 | 16.0800 | 15.0300 | 16.0500 | 16.0500 | 1,775,263 |
| Jun 4, 2024 | 15.7500 | 15.7800 | 15.0000 | 15.0900 | 15.0900 | 1,561,710 |
| Jun 3, 2024 | 15.3600 | 15.9000 | 15.2400 | 15.9000 | 15.9000 | 1,899,323 |
| May 31, 2024 | 15.6900 | 15.9000 | 15.1200 | 15.3600 | 15.3600 | 1,835,630 |
| May 30, 2024 | 15.0000 | 15.6900 | 14.8800 | 15.5700 | 15.5700 | 2,081,803 |
| May 29, 2024 | 15.3000 | 15.4800 | 14.7600 | 14.8500 | 14.8500 | 2,427,287 |
| May 28, 2024 | 16.2300 | 16.2300 | 15.3600 | 15.4200 | 15.4200 | 2,696,210 |
| May 24, 2024 | 15.9000 | 16.2000 | 15.6300 | 15.8100 | 15.8100 | 1,383,537 |
| May 23, 2024 | 15.9600 | 16.0800 | 15.3900 | 15.8700 | 15.8700 | 2,267,210 |
| May 22, 2024 | 16.2900 | 16.6200 | 15.8700 | 15.9300 | 15.9300 | 2,618,930 |
| May 21, 2024 | 17.1300 | 17.4000 | 16.0800 | 16.1400 | 16.1400 | 5,094,763 |
| May 20, 2024 | 16.0200 | 16.5000 | 15.3000 | 15.8100 | 15.8100 | 2,707,620 |
| May 17, 2024 | 16.6500 | 16.8300 | 16.0200 | 16.0500 | 16.0500 | 1,935,097 |
| May 16, 2024 | 16.9800 | 17.4000 | 16.4400 | 16.5000 | 16.5000 | 1,774,670 |
| May 15, 2024 | 17.1000 | 17.1600 | 16.4100 | 16.7700 | 16.7700 | 1,720,287 |
| May 14, 2024 | 17.6700 | 18.8700 | 16.6500 | 16.8000 | 16.8000 | 4,289,050 |
| May 13, 2024 | 16.2000 | 17.3100 | 16.2000 | 16.5000 | 16.5000 | 3,540,903 |
| May 10, 2024 | 17.4000 | 17.4000 | 15.9000 | 16.1100 | 16.1100 | 3,786,470 |
| May 9, 2024 | 17.5500 | 17.7900 | 17.1900 | 17.2800 | 17.2800 | 2,572,283 |
| May 8, 2024 | 17.7000 | 17.8500 | 17.1000 | 17.3700 | 17.3700 | 2,854,627 |
| May 7, 2024 | 18.1500 | 18.5700 | 17.1900 | 18.0900 | 18.0900 | 5,279,317 |
| May 6, 2024 | 20.1000 | 20.4000 | 18.9000 | 19.1100 | 19.1100 | 2,970,280 |
| May 3, 2024 | 18.8400 | 20.0700 | 18.5100 | 19.7400 | 19.7400 | 3,562,130 |
| May 2, 2024 | 18.6000 | 18.8700 | 18.0300 | 18.3900 | 18.3900 | 1,936,803 |
| May 1, 2024 | 18.4500 | 19.0200 | 18.0300 | 18.1200 | 18.1200 | 2,412,250 |
| Apr 30, 2024 | 19.2000 | 19.2000 | 18.3300 | 18.6300 | 18.6300 | 2,626,460 |
| Apr 29, 2024 | 19.5000 | 20.5500 | 18.9900 | 19.5900 | 19.5900 | 2,993,203 |
| Apr 26, 2024 | 18.2400 | 19.5600 | 17.4300 | 19.2900 | 19.2900 | 2,455,717 |
| Apr 25, 2024 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | 18.0000 | 1,828,373 |
| Apr 24, 2024 | 19.6200 | 19.7400 | 18.6000 | 18.6000 | 18.6000 | 2,693,967 |
| Apr 23, 2024 | 19.0200 | 19.7700 | 18.7200 | 19.0500 | 19.0500 | 1,575,477 |
| Apr 22, 2024 | 19.4100 | 19.5000 | 18.3300 | 18.9300 | 18.9300 | 2,198,947 |
| Apr 19, 2024 | 19.5300 | 20.4000 | 19.2000 | 19.3200 | 19.3200 | 1,763,183 |
| Apr 18, 2024 | 19.5000 | 20.5500 | 19.2000 | 19.8000 | 19.8000 | 1,503,573 |
| Apr 17, 2024 | 20.3700 | 20.6400 | 19.2000 | 19.2900 | 19.2900 | 2,050,443 |
| Apr 16, 2024 | 19.3500 | 21.2400 | 19.1700 | 19.9500 | 19.9500 | 2,765,850 |
| Apr 15, 2024 | 21.2400 | 21.5400 | 19.2600 | 19.6200 | 19.6200 | 4,039,867 |
| Apr 12, 2024 | 22.5300 | 23.6700 | 21.0000 | 21.0000 | 21.0000 | 4,479,210 |
| Apr 11, 2024 | 27.7500 | 28.1700 | 21.3600 | 21.5100 | 21.5100 | 9,805,283 |
| Apr 10, 2024 | 29.0100 | 30.3000 | 28.5600 | 29.3700 | 29.3700 | 4,346,000 |
| Apr 9, 2024 | 30.3000 | 30.6000 | 29.0400 | 30.0000 | 30.0000 | 1,476,337 |
| Apr 8, 2024 | 31.8000 | 32.4000 | 30.0000 | 30.3000 | 30.3000 | 1,585,553 |
| Apr 5, 2024 | 29.1000 | 31.2000 | 28.8000 | 30.6000 | 30.6000 | 3,812,387 |
| Apr 4, 2024 | 28.3200 | 30.9000 | 27.3900 | 28.5000 | 28.5000 | 6,095,057 |
| Apr 3, 2024 | 27.9000 | 28.5000 | 26.4000 | 26.7600 | 26.7600 | 4,304,790 |
| Apr 2, 2024 | 28.6500 | 30.3000 | 25.8600 | 29.2200 | 29.2200 | 6,305,007 |
| Apr 1, 2024 | 34.2000 | 34.5000 | 28.9800 | 30.9000 | 30.9000 | 4,163,233 |
| Mar 28, 2024 | 28.7400 | 32.4000 | 27.3600 | 31.2000 | 31.2000 | 5,461,183 |
| Mar 27, 2024 | 24.6000 | 28.3200 | 23.1300 | 27.2700 | 27.2700 | 6,369,633 |
| Mar 26, 2024 | 22.5000 | 25.0500 | 21.2400 | 24.4200 | 24.4200 | 4,050,270 |
| Mar 25, 2024 | 19.8000 | 22.9800 | 19.8000 | 22.3200 | 22.3200 | 5,525,753 |
| Mar 22, 2024 | 19.8000 | 20.0400 | 18.7500 | 19.8600 | 19.8600 | 2,112,157 |
| Mar 21, 2024 | 18.9000 | 20.2500 | 18.8700 | 19.5000 | 19.5000 | 2,464,547 |
| Mar 20, 2024 | 18.6000 | 19.1100 | 18.3000 | 18.9000 | 18.9000 | 1,910,983 |
| Mar 19, 2024 | 18.0000 | 19.1100 | 18.0000 | 18.5700 | 18.5700 | 2,011,390 |
| Mar 18, 2024 | 19.5000 | 19.6800 | 18.0000 | 18.0900 | 18.0900 | 2,518,447 |
| Mar 15, 2024 | 18.3000 | 19.4100 | 18.1500 | 19.3200 | 19.3200 | 2,805,183 |
| Mar 14, 2024 | 19.2300 | 19.2900 | 17.4600 | 18.0000 | 18.0000 | 3,196,187 |
| Mar 13, 2024 | 20.0400 | 20.6100 | 18.9600 | 19.1400 | 19.1400 | 2,309,260 |
| Mar 12, 2024 | 20.3400 | 20.4000 | 19.3200 | 19.8900 | 19.8900 | 2,764,887 |
| Mar 11, 2024 | 20.2200 | 21.0000 | 19.8600 | 19.8600 | 19.8600 | 2,637,347 |
| Mar 8, 2024 | 21.0300 | 21.4500 | 20.1000 | 20.1000 | 20.1000 | 2,728,197 |
| Mar 7, 2024 | 21.1200 | 21.2400 | 20.3100 | 20.6100 | 20.6100 | 2,275,307 |
| Mar 6, 2024 | 20.6700 | 21.7500 | 20.5200 | 21.0900 | 21.0900 | 2,765,383 |
| Mar 5, 2024 | 20.8800 | 20.9400 | 19.8000 | 20.2800 | 20.2800 | 2,460,637 |
| Mar 4, 2024 | 22.1700 | 22.2600 | 20.4600 | 20.8800 | 20.8800 | 3,374,963 |
| Mar 1, 2024 | 22.2600 | 22.6800 | 21.8100 | 21.9600 | 21.9600 | 2,217,763 |
| Feb 29, 2024 | 23.2800 | 23.6700 | 22.0200 | 22.3200 | 22.3200 | 3,368,473 |
| Feb 28, 2024 | 22.3500 | 23.7000 | 21.7500 | 23.0400 | 23.0400 | 4,046,880 |
| Feb 27, 2024 | 21.9000 | 22.8600 | 21.1500 | 22.6800 | 22.6800 | 3,699,677 |
| Feb 26, 2024 | 22.8300 | 23.5500 | 21.3300 | 21.6900 | 21.6900 | 2,979,633 |
| Feb 23, 2024 | 20.9100 | 22.9500 | 19.8600 | 22.9200 | 22.9200 | 4,476,667 |
| Feb 22, 2024 | 21.5700 | 21.6600 | 20.4000 | 21.0600 | 21.0600 | 2,459,373 |
| Feb 21, 2024 | 21.3600 | 21.4500 | 20.4300 | 21.0900 | 21.0900 | 2,550,973 |
| Feb 20, 2024 | 23.1300 | 25.3500 | 20.4000 | 21.1800 | 21.1800 | 5,811,007 |
| Feb 16, 2024 | 22.5900 | 22.6800 | 21.7500 | 22.2000 | 22.2000 | 2,065,997 |
| Feb 15, 2024 | 21.0300 | 22.8300 | 20.7900 | 22.5000 | 22.5000 | 3,217,403 |
| Feb 14, 2024 | 20.7000 | 21.4200 | 20.3400 | 21.2700 | 21.2700 | 2,178,413 |
| Feb 13, 2024 | 21.5100 | 21.5100 | 20.4000 | 20.5200 | 20.5200 | 1,946,753 |
| Feb 12, 2024 | 21.6000 | 22.6200 | 21.0600 | 22.1100 | 22.1100 | 2,451,347 |
| Feb 9, 2024 | 21.4500 | 21.9900 | 20.8200 | 21.6000 | 21.6000 | 2,254,087 |
| Feb 8, 2024 | 20.5500 | 21.9000 | 20.5500 | 21.2700 | 21.2700 | 2,212,403 |
| Feb 7, 2024 | 21.6000 | 21.7200 | 20.1900 | 20.5800 | 20.5800 | 1,970,000 |
| Feb 6, 2024 | 20.6400 | 21.7200 | 20.3700 | 21.5100 | 21.5100 | 2,250,213 |
| Feb 5, 2024 | 21.6900 | 21.6900 | 19.8600 | 20.3700 | 20.3700 | 2,706,183 |
| Feb 2, 2024 | 21.8400 | 22.1700 | 20.7000 | 21.8400 | 21.8400 | 2,139,487 |
| Feb 1, 2024 | 23.1900 | 23.4900 | 21.0300 | 21.9000 | 21.9000 | 2,910,447 |
| Jan 31, 2024 | 22.3500 | 23.9700 | 22.0500 | 22.4100 | 22.4100 | 3,317,213 |
| Jan 30, 2024 | 23.6100 | 23.6100 | 22.1400 | 22.2900 | 22.2900 | 2,159,100 |
| Jan 29, 2024 | 21.4500 | 23.8500 | 20.8500 | 23.8500 | 23.8500 | 3,917,060 |
| Jan 26, 2024 | 20.7600 | 22.3500 | 20.7600 | 21.2400 | 21.2400 | 2,814,327 |
| Jan 25, 2024 | 21.3900 | 21.7500 | 20.4300 | 21.0300 | 21.0300 | 2,245,823 |
| Jan 24, 2024 | 20.2500 | 21.8700 | 20.2200 | 20.7900 | 20.7900 | 4,033,313 |
| Jan 23, 2024 | 20.1300 | 20.7600 | 18.9000 | 19.5000 | 19.5000 | 2,208,703 |
| Jan 22, 2024 | 19.2000 | 20.6400 | 18.9000 | 19.5600 | 19.5600 | 2,529,603 |
| Jan 19, 2024 | 18.6600 | 20.1000 | 18.0900 | 19.5600 | 19.5600 | 2,743,133 |
| Jan 18, 2024 | 19.6500 | 20.1000 | 17.4900 | 18.6600 | 18.6600 | 3,399,023 |
| Jan 17, 2024 | 18.9000 | 19.0800 | 18.0900 | 18.9900 | 18.9900 | 1,881,213 |
| Jan 16, 2024 | 21.2100 | 21.3300 | 18.9300 | 19.1400 | 19.1400 | 4,406,947 |
| Jan 12, 2024 | 22.2000 | 22.6500 | 21.0000 | 21.0000 | 21.0000 | 3,516,047 |
| Jan 11, 2024 | 23.1900 | 23.1900 | 21.9000 | 22.0800 | 22.0800 | 3,587,520 |
| Jan 10, 2024 | 22.8300 | 23.4000 | 22.6500 | 23.3100 | 23.3100 | 2,755,013 |
| Jan 9, 2024 | 23.8800 | 24.0000 | 22.5900 | 22.8000 | 22.8000 | 3,792,030 |
| Jan 8, 2024 | 23.6400 | 24.6000 | 22.2900 | 24.3900 | 24.3900 | 2,775,093 |
| Jan 5, 2024 | 24.1200 | 24.4800 | 22.8000 | 23.1600 | 23.1600 | 2,626,423 |
| Jan 4, 2024 | 24.0000 | 25.6800 | 23.1000 | 23.8800 | 23.8800 | 4,989,803 |
| Jan 3, 2024 | 24.7500 | 25.1400 | 21.9600 | 22.2000 | 22.2000 | 6,541,400 |
| Jan 2, 2024 | 26.2500 | 27.1500 | 24.0600 | 24.9900 | 24.9900 | 3,935,047 |
| Dec 29, 2023 | 26.7000 | 27.1800 | 25.5900 | 26.2500 | 26.2500 | 2,842,767 |
| Dec 28, 2023 | 27.0000 | 27.6000 | 26.1600 | 26.6100 | 26.6100 | 3,015,700 |
| Dec 27, 2023 | 26.9100 | 28.8000 | 26.1000 | 26.7600 | 26.7600 | 3,762,760 |
| Dec 26, 2023 | 27.0000 | 27.5700 | 26.0100 | 26.6100 | 26.6100 | 3,196,823 |
| Dec 22, 2023 | 25.1100 | 27.9000 | 24.7500 | 26.5800 | 26.5800 | 4,857,743 |
| Dec 21, 2023 | 27.0000 | 27.0000 | 24.4500 | 24.9000 | 24.9000 | 3,918,280 |
| Dec 20, 2023 | 28.5000 | 30.0000 | 25.3200 | 25.5900 | 25.5900 | 6,623,253 |
| Dec 19, 2023 | 25.7100 | 28.0500 | 25.2000 | 27.9000 | 27.9000 | 5,449,230 |
| Dec 18, 2023 | 27.0300 | 29.1000 | 24.3300 | 24.6000 | 24.6000 | 6,129,797 |
| Dec 15, 2023 | 28.7400 | 29.4000 | 26.1000 | 27.2100 | 27.2100 | 6,324,837 |
| Dec 14, 2023 | 24.7200 | 28.5000 | 24.7200 | 27.3300 | 27.3300 | 7,647,563 |
| Dec 13, 2023 | 21.4800 | 24.6600 | 20.7600 | 24.0000 | 24.0000 | 5,756,580 |
| Dec 12, 2023 | 20.7600 | 22.1700 | 20.4000 | 21.5400 | 21.5400 | 2,584,683 |
| Dec 11, 2023 | 21.3000 | 21.8100 | 19.8600 | 20.6400 | 20.6400 | 4,698,497 |
| Dec 8, 2023 | 22.7100 | 23.1000 | 20.4000 | 21.4500 | 21.4500 | 8,632,260 |
| Dec 7, 2023 | 23.5800 | 25.3200 | 22.5000 | 22.5900 | 22.5900 | 8,831,457 |
| Dec 6, 2023 | 29.4900 | 30.9000 | 29.1600 | 29.4600 | 29.4600 | 1,864,267 |
| Dec 5, 2023 | 30.3000 | 30.6000 | 29.1000 | 29.1000 | 29.1000 | 1,352,923 |
| Dec 4, 2023 | 30.1500 | 31.5000 | 30.0000 | 30.3000 | 30.3000 | 967,643 |
| Dec 1, 2023 | 28.8900 | 30.6000 | 28.2900 | 30.6000 | 30.6000 | 1,248,693 |
| Nov 30, 2023 | 30.3000 | 30.9000 | 28.8000 | 29.1600 | 29.1600 | 2,915,860 |
| Nov 29, 2023 | 30.0000 | 31.8000 | 29.4600 | 30.3000 | 30.3000 | 1,495,433 |
| Nov 28, 2023 | 29.1000 | 30.3000 | 27.6300 | 29.9100 | 29.9100 | 2,224,247 |
| Nov 27, 2023 | 29.6700 | 29.7000 | 28.3200 | 29.1300 | 29.1300 | 2,288,393 |
| Nov 24, 2023 | 28.2000 | 31.2000 | 28.1700 | 29.0100 | 29.0100 | 1,740,723 |
Related Tickers
DE Deere & Company
446.65
+2.08%
IDEX Ideanomics, Inc.
0.2000
0.00%
LEV The Lion Electric Company
0.2200
-7.83%
CAT Caterpillar Inc.
397.49
+2.03%
LEV.TO The Lion Electric Company
0.2900
-9.38%
AGFY Agrify Corporation
47.62
+32.35%
CNH CNH Industrial N.V.
12.15
+1.93%
XOS Xos, Inc.
4.5400
+11.82%
GP GreenPower Motor Company Inc.
0.8350
+2.05%
BLBD Blue Bird Corporation
41.18
+2.74%