Stockscreener 앱 받기
3.2688
12.88%
-0.4862
Nikola Corp 주식 (NKLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $3.75 | $3.25 | $0.505 | 6,570,773.0 | -13.05% |
| 2024-11-01 | $3.94 | $3.75 | $0.19 | 4,653,068.0 | -4.45% |
| 2024-10-31 | $4.26 | $3.80 | $0.4599 | 6,381,896.0 | -7.09% |
| 2024-10-30 | $4.43 | $4.17 | $0.265 | 5,198,409.0 | -3.42% |
| 2024-10-29 | $5.54 | $4.26 | $1.28 | 10,239,357.0 | -17.51% |
| 2024-10-28 | $5.49 | $4.42 | $1.07 | 10,781,498.0 | +20.14% |
| 2024-10-25 | $4.50 | $4.17 | $0.33 | 3,640,859.0 | +4.74% |
| 2024-10-24 | $4.29 | $4.01 | $0.28 | 2,599,885.0 | +6.30% |
| 2024-10-23 | $4.22 | $3.92 | $0.305 | 3,383,206.0 | -7.03% |
| 2024-10-22 | $4.36 | $4.02 | $0.34 | 4,961,832.0 | +5.69% |
| 2024-10-21 | $4.06 | $3.80 | $0.259 | 4,086,351.0 | +5.76% |
| 2024-10-18 | $3.88 | $3.72 | $0.16 | 3,785,857.0 | -0.52% |
| 2024-10-17 | $4.15 | $3.81 | $0.3391 | 4,954,640.0 | -7.69% |
| 2024-10-16 | $4.33 | $4.12 | $0.215 | 3,006,508.0 | -2.12% |
| 2024-10-15 | $4.32 | $4.18 | $0.14 | 1,583,529.0 | +0.24% |
| 2024-10-14 | $4.30 | $4.15 | $0.15 | 1,653,514.0 | -1.40% |
| 2024-10-11 | $4.54 | $4.29 | $0.2499 | 2,554,400.0 | -1.15% |
| 2024-10-10 | $4.48 | $4.31 | $0.17 | 1,780,734.0 | -2.90% |
| 2024-10-09 | $4.50 | $4.36 | $0.14 | 1,809,597.0 | -0.44% |
| 2024-10-08 | $4.74 | $4.45 | $0.29 | 2,523,034.0 | -7.02% |
| 2024-10-07 | $5.09 | $4.62 | $0.47 | 3,956,578.0 | -3.78% |
Nikola Corp 주식 (NKLA) 연도별 가격 이력
이 심층 분석에서는 Nikola Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NKLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nikola Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nikola Corp 주식 (NKLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.94 | $3.25 | $0.69 | 11,223,841.0 | -16.92% |
| 2024-10 | $5.95 | $3.72 | $2.23 | 107,786,002.0 | -14.19% |
| 2024-09 | $6.60 | $4.10 | $2.50 | 52,236,526.0 | -30.92% |
| 2024-08 | $9.75 | $6.43 | $3.32 | 58,457,302.0 | -26.17% |
| 2024-07 | $11.94 | $7.25 | $4.69 | 93,409,501.0 | +9.65% |
| 2024-06 | $16.08 | $8.02 | $8.06 | 62,784,802.0 | -46.67% |
| 2024-05 | $20.39 | $14.76 | $5.63 | 61,461,905.8 | -17.52% |
| 2024-04 | $34.50 | $17.44 | $17.06 | 75,835,746.1 | -40.33% |
| 2024-03 | $32.40 | $17.46 | $14.94 | 61,635,436.8 | +39.75% |
| 2024-02 | $25.35 | $19.86 | $5.49 | 57,523,186.8 | -0.41% |
| 2024-01 | $27.15 | $17.48 | $9.68 | 69,716,804.2 | -14.57% |
Nikola Corp 주식 (NKLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.50 | $19.87 | $11.63 | 88,944,542.6 | -10.04% |
| 2023-11 | $38.40 | $26.10 | $12.30 | 36,761,877.6 | -9.96% |
| 2023-10 | $47.25 | $28.50 | $18.75 | 30,283,935.0 | -31.21% |
| 2023-09 | $51.00 | $24.42 | $26.58 | 72,053,676.8 | +33.05% |
| 2023-08 | $111.3 | $34.50 | $76.80 | 61,794,014.9 | -55.81% |
| 2023-07 | $88.50 | $39.00 | $49.50 | 61,722,232.9 | +93.48% |
| 2023-06 | $54.90 | $15.63 | $39.27 | 56,243,587.5 | +121.15% |
| 2023-05 | $31.20 | $16.50 | $14.70 | 25,706,914.2 | -29.53% |
| 2023-04 | $41.70 | $23.58 | $18.12 | 17,342,402.9 | -26.82% |
| 2023-03 | $66.30 | $34.50 | $31.80 | 11,457,068.8 | -45.50% |
| 2023-02 | $89.40 | $63.00 | $26.40 | 8,997,207.9 | -18.08% |
| 2023-01 | $86.70 | $63.00 | $23.70 | 8,073,547.5 | +25.46% |
Nikola Corp 주식 (NKLA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.60 | $60.30 | $27.30 | 7,984,506.0 | -17.56% |
| 2022-11 | $119.1 | $68.10 | $51.00 | 8,874,021.5 | -30.87% |
| 2022-10 | $117.9 | $84.00 | $33.90 | 8,269,856.1 | +7.67% |
| 2022-09 | $167.4 | $105.3 | $62.10 | 10,372,588.7 | -34.33% |
| 2022-08 | $269.1 | $158.7 | $110.4 | 9,621,901.4 | -13.83% |
| 2022-07 | $206.5 | $132.4 | $74.10 | 4,518,333.4 | +30.67% |
| 2022-06 | $223.2 | $138.3 | $84.90 | 8,307,379.6 | -32.58% |
| 2022-05 | $248.7 | $144.6 | $104.1 | 10,654,128.6 | -1.67% |
| 2022-04 | $326.4 | $211.2 | $115.2 | 5,653,208.0 | -32.96% |
| 2022-03 | $356.1 | $193.8 | $162.3 | 11,979,004.2 | +35.57% |
| 2022-02 | $258.3 | $192.3 | $66.00 | 7,949,983.1 | -1.62% |
| 2022-01 | $345.3 | $197.7 | $147.6 | 14,938,384.4 | -18.64% |
0.01%
1.59%
자본화:
|
볼륨(24시간):