Nikola Corporation Common Stockのデータ

Nikola Corporation Common Stockの基本情報

名前 Nikola Corporation Common Stock
ティッカー NKLA
国 United States
上場年 2018.0
セクター Capital Goods

Nikola Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.08 21.85 22.06 21.94 8649900.0 21.94
2021-02-12 22.36 21.62 22.3 21.83 7128600.0 21.83
2021-02-11 23.44 22.06 23.06 22.62 7165700.0 22.62
2021-02-10 24.14 22.43 22.77 22.97 9963800.0 22.97
2021-02-09 23.32 22.26 23.12 22.9 13070600.0 22.9
2021-02-08 23.98 23.17 23.51 23.5 7934000.0 23.5
2021-02-05 24.92 23.0 24.75 23.6 8481300.0 23.6
2021-02-04 25.23 23.82 24.46 24.42 8250700.0 24.42
2021-02-03 24.98 23.01 23.09 24.43 12034600.0 24.43
2021-02-02 23.97 22.56 23.74 23.0 8487200.0 23.0
2021-02-01 24.4 22.12 24.05 23.51 13861900.0 23.51
2021-01-29 24.83 22.8 24.75 23.09 14010800.0 23.09
2021-01-28 28.34 22.7 27.25 23.18 27203200.0 23.18
2021-01-27 30.4 24.65 25.05 28.58 42130300.0 28.58
2021-01-26 26.03 21.14 21.14 25.64 51896100.0 25.64
2021-01-25 22.55 20.06 20.47 20.74 20539100.0 20.74
2021-01-22 20.48 19.54 19.71 20.12 7461400.0 20.12
2021-01-21 20.26 19.24 19.44 19.94 8919600.0 19.94
2021-01-20 20.68 18.76 20.39 19.51 15335000.0 19.51
2021-01-19 20.78 19.72 20.04 20.29 12796300.0 20.29
2021-01-15 21.45 19.6 20.8 19.74 15385200.0 19.74
2021-01-14 21.92 19.57 20.37 21.31 22353700.0 21.31
2021-01-13 22.63 19.04 19.33 20.05 61262200.0 20.05
2021-01-12 18.76 17.21 17.22 18.72 16587000.0 18.72
2021-01-11 17.53 16.85 17.38 17.08 10799300.0 17.08
2021-01-08 18.84 17.61 18.8 17.75 17800300.0 17.75
2021-01-07 17.88 16.71 16.9 17.82 19816400.0 17.82
2021-01-06 16.9 16.03 16.2 16.2 11702600.0 16.2
2021-01-05 16.25 15.61 15.86 16.03 7925900.0 16.03
2021-01-04 16.17 15.0 15.5 16.08 11313400.0 16.08
2020-12-31 15.83 15.0 15.8 15.26 14002900.0 15.26
2020-12-30 16.3 15.53 16.21 15.98 13749100.0 15.98
2020-12-29 17.13 15.52 16.71 16.13 26139200.0 16.13
2020-12-28 16.55 13.75 13.83 16.41 44320500.0 16.41
2020-12-24 15.2 13.51 15.18 13.75 25430400.0 13.75
2020-12-23 15.6 15.0 15.55 15.03 31160100.0 15.03
2020-12-22 16.89 16.32 16.7 16.83 8919300.0 16.83
2020-12-21 17.05 16.42 16.5 17.02 10156900.0 17.02
2020-12-18 17.2 16.77 17.17 17.08 8818800.0 17.08
2020-12-17 17.3 16.72 17.25 17.22 8260300.0 17.22
2020-12-16 17.43 16.37 16.92 17.0 14428500.0 17.0
2020-12-15 16.88 16.01 16.71 16.48 17976400.0 16.48
2020-12-14 17.83 16.37 17.79 16.41 19564100.0 16.41
2020-12-11 18.33 17.36 18.1 17.62 14935900.0 17.62
2020-12-10 18.59 17.75 17.95 18.57 10620400.0 18.57
2020-12-09 19.58 17.83 19.23 18.31 14672000.0 18.31
2020-12-08 19.38 18.58 18.7 18.92 14646800.0 18.92
2020-12-07 19.38 18.3 18.66 18.44 15432200.0 18.44
2020-12-04 19.2 18.23 19.17 18.88 12582200.0 18.88
2020-12-03 19.05 17.66 18.6 18.98 21101600.0 18.98
2020-12-02 19.3 17.42 17.47 18.32 31588600.0 18.32
2020-12-01 19.15 16.67 18.32 17.37 71739700.0 17.37
2020-11-30 23.0 20.16 22.11 20.41 93255400.0 20.41
2020-11-27 31.45 27.11 29.57 27.93 21019000.0 27.93
2020-11-25 31.95 28.5 29.01 30.24 38491700.0 30.24
2020-11-24 37.95 30.59 32.49 34.5 62283800.0 34.5
2020-11-23 29.49 26.68 26.85 29.41 23547500.0 29.41
2020-11-20 26.7 25.03 26.6 26.38 18295800.0 26.38
2020-11-19 27.73 24.87 26.94 26.23 40498300.0 26.23
2020-11-18 26.72 21.85 22.18 25.42 54649400.0 25.42
2020-11-17 22.8 21.31 22.57 22.03 10354800.0 22.03
2020-11-16 22.95 21.02 22.0 21.9 12676500.0 21.9
2020-11-13 21.87 19.32 19.85 21.18 17167300.0 21.18
2020-11-12 20.4 19.11 19.93 19.57 9412100.0 19.57
2020-11-11 21.19 18.02 18.24 20.18 20552000.0 20.18
2020-11-10 18.94 17.59 18.88 18.03 13357000.0 18.03
2020-11-09 20.7 18.57 20.2 18.63 13140900.0 18.63
2020-11-06 19.97 18.61 19.96 19.58 8674400.0 19.58
2020-11-05 20.49 19.02 19.3 19.95 13312200.0 19.95
2020-11-04 19.28 18.36 18.91 18.46 7947300.0 18.46
2020-11-03 19.2 18.73 18.9 18.84 6368200.0 18.84
2020-11-02 19.13 18.35 18.7 18.58 5942000.0 18.58
2020-10-30 19.87 17.86 19.63 18.31 10171900.0 18.31
2020-10-29 20.25 19.22 19.92 19.79 5449200.0 19.79
2020-10-28 20.94 19.33 20.91 19.67 10060400.0 19.67
2020-10-27 22.1 20.87 21.0 21.39 5702300.0 21.39
2020-10-26 22.57 20.71 22.15 20.91 8149800.0 20.91
2020-10-23 23.05 21.95 23.0 22.54 6934800.0 22.54
2020-10-22 22.86 21.7 22.36 22.72 10576400.0 22.72
2020-10-21 23.35 21.1 22.44 22.24 31003700.0 22.24
2020-10-20 21.0 19.88 20.6 20.72 10122400.0 20.72
2020-10-19 21.79 20.08 20.14 20.46 25244800.0 20.46
2020-10-16 23.18 19.5 22.97 19.55 38065500.0 19.55
2020-10-15 23.5 22.72 23.41 23.3 8774500.0 23.3
2020-10-14 24.69 23.74 24.37 24.11 8592400.0 24.11
2020-10-13 25.18 23.7 23.72 24.23 13004600.0 24.23
2020-10-12 24.79 23.7 24.73 24.15 11730600.0 24.15
2020-10-09 25.22 24.01 25.01 24.66 14688200.0 24.66
2020-10-08 27.3 24.22 26.19 25.0 24624400.0 25.0
2020-10-07 25.72 23.7 23.71 25.72 22669300.0 25.72
2020-10-06 24.57 23.08 24.3 23.57 22679900.0 23.57
2020-10-05 25.5 22.77 24.52 23.78 37919700.0 23.78
2020-10-02 26.3 22.09 22.3 24.25 64632300.0 24.25
2020-10-01 27.0 21.78 21.97 24.11 138537700.0 24.11
2020-09-30 21.67 17.93 18.26 20.48 92463300.0 20.48
2020-09-29 18.79 17.51 18.69 17.88 30987200.0 17.88
2020-09-28 20.15 17.88 19.66 19.3 23996800.0 19.3
2020-09-25 20.98 18.82 19.52 19.46 24713800.0 19.46
2020-09-24 20.69 16.15 18.1 19.1 51692400.0 19.1
2020-09-23 28.84 20.61 28.16 21.15 48003400.0 21.15
2020-09-22 29.48 26.67 27.04 28.51 30361100.0 28.51
2020-09-21 29.6 24.05 24.97 27.58 86856200.0 27.58
2020-09-18 34.28 32.77 34.08 34.19 21529000.0 34.19
2020-09-17 34.86 32.5 32.55 33.83 24552400.0 33.83
2020-09-16 34.92 30.25 30.39 33.28 46638100.0 33.28
2020-09-15 34.66 32.06 33.0 32.83 52984900.0 32.83
2020-09-14 36.9 28.75 30.51 35.79 112232500.0 35.79
2020-09-11 35.69 30.78 35.5 32.13 99981400.0 32.13
2020-09-10 41.0 36.75 38.85 37.57 66305900.0 37.57
2020-09-09 50.15 42.31 49.93 42.37 51515200.0 42.37
2020-09-08 54.56 42.44 46.0 50.05 134889600.0 50.05
2020-09-04 37.36 32.8 36.72 35.55 8560900.0 35.55
2020-09-03 39.33 35.55 39.0 36.13 10455300.0 36.13
2020-09-02 41.57 38.21 40.54 39.42 8694900.0 39.42
2020-09-01 41.47 39.12 40.32 41.0 8149300.0 41.0
2020-08-31 43.28 40.3 41.1 40.81 11367200.0 40.81
2020-08-28 41.93 38.61 39.0 41.35 13570700.0 41.35
2020-08-27 39.85 37.22 38.5 39.31 8296400.0 39.31
2020-08-26 40.17 38.05 39.96 38.82 6854000.0 38.82
2020-08-25 39.97 38.11 38.78 39.18 5500000.0 39.18
2020-08-24 40.54 37.0 40.53 38.69 10244600.0 38.69
2020-08-21 41.13 39.03 40.75 39.37 8920000.0 39.37
2020-08-20 42.41 40.2 41.7 40.94 7662300.0 40.94
2020-08-19 44.6 41.26 41.72 42.53 10041300.0 42.53
2020-08-18 43.88 41.05 43.85 41.76 9301100.0 41.76
2020-08-17 46.65 41.83 46.2 43.57 13654700.0 43.57
2020-08-14 46.95 44.36 46.87 45.96 12493900.0 45.96
2020-08-13 47.45 43.31 43.55 45.97 23804300.0 45.97
2020-08-12 43.64 41.41 42.0 42.81 10806700.0 42.81
2020-08-11 44.25 40.6 43.5 41.1 21432800.0 41.1
2020-08-10 45.72 40.25 41.6 44.81 59030200.0 44.81
2020-08-07 37.67 35.58 36.25 36.72 11551900.0 36.72
2020-08-06 38.01 34.99 34.99 36.3 19752600.0 36.3
2020-08-05 36.24 32.15 32.79 35.03 32444400.0 35.03
2020-08-04 39.81 35.6 38.75 38.84 56996000.0 38.84
2020-08-03 36.68 30.87 31.74 36.49 25987000.0 36.49
2020-07-31 30.95 29.22 29.68 30.0 10949200.0 30.0
2020-07-30 30.5 29.0 30.2 29.06 14799800.0 29.06
2020-07-29 32.8 30.28 32.32 31.23 12372100.0 31.23
2020-07-28 34.1 31.71 33.99 32.75 11000000.0 32.75
2020-07-27 35.0 31.11 31.6 33.2 29951700.0 33.2
2020-07-24 32.38 29.23 32.23 29.92 30117100.0 29.92
2020-07-23 37.2 33.81 37.12 33.94 19077600.0 33.94
2020-07-22 39.7 36.16 39.65 36.57 19120400.0 36.57
2020-07-21 41.56 39.12 40.34 39.75 17382400.0 39.75
2020-07-20 41.0 38.0 39.2 38.45 38611400.0 38.45
2020-07-17 53.1 48.31 52.5 48.84 24207400.0 48.84
2020-07-16 54.37 51.89 53.97 52.53 10827600.0 52.53
2020-07-15 55.6 51.95 51.95 54.58 11676900.0 54.58
2020-07-14 53.55 51.0 51.85 53.14 10027700.0 53.14
2020-07-13 57.0 53.0 56.77 53.95 13204200.0 53.95
2020-07-10 55.75 52.12 54.92 54.24 17330400.0 54.24
2020-07-09 59.85 54.0 59.42 56.72 37639200.0 56.72
2020-07-08 55.43 45.03 46.58 54.03 51752600.0 54.03
2020-07-07 47.39 40.1 46.89 40.23 26705700.0 40.23
2020-07-06 59.03 47.97 58.9 48.92 24095800.0 48.92
2020-07-02 65.2 55.0 64.27 57.19 22635200.0 57.19
2020-07-01 68.91 64.87 67.18 65.9 9665400.0 65.9
2020-06-30 70.83 64.53 67.12 67.53 13665600.0 67.53
2020-06-29 71.92 65.55 68.22 67.57 14891700.0 67.57
2020-06-26 73.65 62.87 72.09 63.55 15326600.0 63.55
2020-06-25 74.72 70.2 72.02 71.1 13303700.0 71.1
2020-06-24 76.3 69.01 74.26 74.19 19044900.0 74.19
2020-06-23 75.71 68.3 69.26 75.06 20805200.0 75.06
2020-06-22 70.0 63.9 64.01 70.0 17769200.0 70.0
2020-06-19 69.8 64.59 68.5 65.9 12833100.0 65.9
2020-06-18 67.99 62.33 64.53 67.73 16722000.0 67.73
2020-06-17 68.98 61.4 65.09 64.06 20873600.0 64.06
2020-06-16 73.5 61.2 71.53 62.93 21039200.0 62.93
2020-06-15 69.0 59.21 62.8 68.13 17587900.0 68.13
2020-06-12 67.59 61.0 67.44 64.0 11998600.0 64.0
2020-06-11 68.99 53.0 55.0 60.5 23799800.0 60.5
2020-06-10 77.0 64.95 75.51 65.01 25707200.0 65.01
2020-06-09 93.99 56.99 93.13 79.73 70812700.0 79.73
2020-06-08 73.7 40.42 42.0 73.27 50028700.0 73.27
2020-06-05 35.98 32.75 35.65 35.97 8386800.0 35.97
2020-06-04 38.88 31.25 37.55 33.75 16566600.0 33.75
2020-06-03 34.8 30.08 33.69 33.97 10732900.0 33.97
2020-06-02 38.0 30.67 37.8 31.37 19145800.0 31.37
2020-06-01 34.35 30.0 30.28 33.99 8885000.0 33.99
2020-05-29 28.93 27.11 27.92 28.7 2761200.0 28.7
2020-05-28 30.19 27.5 28.88 27.5 4408800.0 27.5
2020-05-27 30.45 26.28 30.0 28.63 4624000.0 28.63
2020-05-26 29.64 26.5 27.35 28.5 6646000.0 28.5
2020-05-22 26.5 23.52 24.35 25.66 4010600.0 25.66
2020-05-21 24.79 23.0 23.0 24.08 3323100.0 24.08
2020-05-20 26.9 22.85 26.0 22.85 5508200.0 22.85
2020-05-19 26.3 21.41 22.02 25.18 8617200.0 25.18
2020-05-18 23.75 20.2 23.19 21.83 7512000.0 21.83
2020-05-15 25.21 20.6 23.5 22.62 12928700.0 22.62
2020-05-14 29.25 25.15 27.72 25.79 11446400.0 25.79
2020-05-13 35.38 25.01 32.68 30.3 44573900.0 30.3
2020-05-12 27.7 20.66 22.0 27.1 19784600.0 27.1
2020-05-11 21.53 17.61 18.97 20.38 11042300.0 20.38
2020-05-08 18.29 15.56 16.04 16.51 6452500.0 16.51
2020-05-07 15.25 14.01 14.19 14.85 2656300.0 14.85
2020-05-06 13.44 13.1 13.44 13.18 696000.0 13.18
2020-05-05 13.88 13.13 13.47 13.23 992600.0 13.23
2020-05-04 13.55 12.9 13.1 13.09 892400.0 13.09
2020-05-01 13.44 12.73 13.28 13.0 955500.0 13.0
2020-04-30 14.12 13.1 14.12 13.25 1253300.0 13.25
2020-04-29 14.38 13.56 14.29 13.94 2289000.0 13.94
2020-04-28 14.85 13.52 14.8 13.9 1310900.0 13.9
2020-04-27 14.9 13.0 13.04 14.35 2672800.0 14.35
2020-04-24 13.3 12.35 12.57 12.7 1660200.0 12.7
2020-04-23 12.45 12.1 12.15 12.33 645200.0 12.33
2020-04-22 12.34 11.72 11.83 12.05 935200.0 12.05
2020-04-21 12.25 11.32 12.25 11.64 581700.0 11.64
2020-04-20 12.43 11.67 11.88 12.11 1159800.0 12.11
2020-04-17 12.0 11.61 12.0 11.74 325300.0 11.74
2020-04-16 11.95 11.5 11.95 11.7 264200.0 11.7
2020-04-15 12.2 11.35 12.14 11.8 662300.0 11.8
2020-04-14 12.68 11.96 12.4 12.14 1167200.0 12.14
2020-04-13 12.05 11.05 11.25 11.75 1160000.0 11.75
2020-04-09 11.48 10.99 11.26 11.12 438400.0 11.12
2020-04-08 11.33 10.9 11.12 11.01 495100.0 11.01
2020-04-07 11.2 10.84 11.2 10.94 451600.0 10.94
2020-04-06 11.18 10.81 11.0 11.0 448600.0 11.0
2020-04-03 10.85 10.71 10.8 10.8 179900.0 10.8
2020-04-02 10.85 10.51 10.51 10.8 225000.0 10.8
2020-04-01 10.73 10.52 10.65 10.59 422400.0 10.59
2020-03-31 11.15 10.55 11.15 10.64 705900.0 10.64
2020-03-30 11.13 10.9 10.96 10.98 228200.0 10.98
2020-03-27 11.04 10.82 11.0 10.88 273800.0 10.88
2020-03-26 11.23 10.9 10.9 11.05 383500.0 11.05
2020-03-25 11.31 10.7 10.91 10.95 535100.0 10.95
2020-03-24 11.18 10.75 11.06 10.81 853600.0 10.81
2020-03-23 11.14 10.56 10.56 10.7 655600.0 10.7
2020-03-20 11.22 10.61 10.74 10.65 802500.0 10.65
2020-03-19 11.33 10.45 10.5 10.7 964600.0 10.7
2020-03-18 10.91 10.42 10.6 10.5 1043400.0 10.5
2020-03-17 11.17 10.7 11.0 10.76 797800.0 10.76
2020-03-16 11.42 10.51 10.75 10.94 1089300.0 10.94
2020-03-13 11.76 10.75 11.5 11.24 837100.0 11.24
2020-03-12 11.57 10.56 11.0 11.02 2165700.0 11.02
2020-03-11 12.0 11.18 11.99 11.35 1602600.0 11.35
2020-03-10 12.8 11.61 12.74 12.0 1671800.0 12.0
2020-03-09 13.0 11.28 12.99 11.76 3149800.0 11.76
2020-03-06 14.28 12.76 13.9 13.74 2948800.0 13.74
2020-03-05 16.25 14.5 14.78 14.7 7858000.0 14.7
2020-03-04 15.45 12.0 12.5 14.7 16682300.0 14.7
2020-03-03 12.2 11.24 11.64 11.5 18067500.0 11.5
2020-03-02 10.37 10.35 10.37 10.35 200100.0 10.35
2020-02-28 10.39 10.34 10.38 10.37 489200.0 10.37
2020-02-27 10.4 10.35 10.38 10.4 9600.0 10.4
2020-02-26 10.44 10.39 10.44 10.39 1100.0 10.39
2020-02-25 10.45 10.4 10.45 10.4 1900.0 10.4
2020-02-24 10.47 10.34 10.34 10.45 99100.0 10.45
2020-02-21 10.62 10.37 10.38 10.49 2217800.0 10.49
2020-02-20 10.49 10.34 10.34 10.38 50500.0 10.38
2020-02-19 10.34 10.34 10.34 10.34 5000.0 10.34
2020-02-18 10.37 10.35 10.36 10.37 50700.0 10.37