Premium
Nikola Corporation (NKLA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.08474576271 | 1.18 | 1.2197 | 1.08 | 8483424 | 1.14764345 | CS |
| 4 | -0.88 | -44 | 2 | 2.035 | 1.08 | 11427124 | 1.40566404 | CS |
| 12 | -3.93 | -77.8217821782 | 5.05 | 5.54 | 1.08 | 7431205 | 2.27093465 | CS |
| 26 | -6.9 | -86.0349127182 | 8.02 | 11.94 | 1.08 | 5246882 | 4.07574204 | CS |
| 52 | -25.136 | -95.7343083486 | 26.256 | 34.5 | 1.08 | 46699717 | 19.48149679 | CS |
| 156 | -293.18 | -99.6194359497 | 294.3 | 356.1 | 1.08 | 39022531 | 49.30260612 | CS |
| 260 | -1123.88 | -99.9004444444 | 1125 | 2814.75 | 1.08 | 31592744 | 185.46545978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1498 | 1.08 | 7097798 |
| 1735342500 | 1.15 | 0.01 | 0.88 | 1.12 | 1.2197 | 1.08 | 10250697 |
| 1735256100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.155 | 1.09 | 14635526 |
| 1735077840 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.12 | 2701914 |
| 1734996900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.12 | 6748994 |
| 1734737700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.12 | 14683295 |
| 1734651300 | 1.17 | -0.08 | -6.40 | 1.31 | 1.3185 | 1.16 | 10031329 |
| 1734564900 | 1.25 | 0.04 | 3.31 | 1.22 | 1.545 | 1.19 | 20641359 |
| 1734478500 | 1.21 | 0.03 | 2.54 | 1.17 | 1.27 | 1.15 | 7000497 |
| 1734392100 | 1.18 | -0.25 | -17.48 | 1.3899999 | 1.41 | 1.16 | 17336371 |
| 1734132900 | 1.43 | -0.14 | -8.92 | 1.54 | 1.58 | 1.42 | 15675709 |
| 1734046500 | 1.57 | -0.02 | -1.26 | 1.59 | 1.75 | 1.32 | 17538226 |
| 1733960100 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6399999 | 1.5 | 4499804 |
| 1733873700 | 1.57 | 0.06 | 3.97 | 1.52 | 1.6294 | 1.46 | 7926488 |
| 1733787300 | 1.51 | -0.1 | -6.21 | 1.52 | 1.6162 | 1.4 | 17103400 |
| 1733528100 | 1.61 | -0.04 | -2.42 | 1.71 | 1.8 | 1.6 | 12731964 |
| 1733441700 | 1.65 | -0.11 | -6.25 | 1.8 | 1.94 | 1.65 | 9438804 |
| 1733355300 | 1.76 | 0.09 | 5.39 | 1.69 | 1.76 | 1.65 | 6850262 |
| 1733268900 | 1.67 | -0.17 | -9.24 | 1.8 | 1.82 | 1.6399999 | 13074738 |
| 1733182500 | 1.84 | -0.17 | -8.46 | 2 | 2.035 | 1.81 | 11651828 |
| 1732917840 | 2.0099999 | 0.05 | 2.55 | 1.97 | 2.02 | 1.9256 | 5207828 |
| 1732750500 | 1.96 | 0.01 | 0.51 | 1.96 | 2.0299999 | 1.89 | 6011116 |
| 1732664100 | 1.95 | -0.15 | -7.14 | 2.09 | 2.09 | 1.91 | 10155559 |
| 1732577700 | 2.1 | 0.08 | 3.96 | 2.0299999 | 2.235 | 1.96 | 11055304 |
| 1732318500 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0693 | 1.95 | 5716785 |
| 1732232100 | 2.0299999 | 0.12 | 6.28 | 1.92 | 2.04 | 1.83 | 6411931 |
| 1732145700 | 1.91 | -0.03 | -1.55 | 1.92 | 2.07 | 1.875 | 5545425 |
| 1732059300 | 1.94 | -0.08 | -3.96 | 2 | 2.08 | 1.9 | 6069359 |
| 1731972900 | 2.02 | -0.32 | -13.68 | 2.32 | 2.32 | 1.92 | 13357098 |
| 1731713700 | 2.34 | -0.07 | -2.90 | 2.5299999 | 2.57 | 2.32 | 8592305 |
| 1731627300 | 2.41 | -0.71 | -22.76 | 3.12 | 3.17 | 2.16 | 19435149 |
| 1731540900 | 3.12 | 0.01 | 0.32 | 3.11 | 3.2599999 | 3.09 | 2925145 |
| 1731454500 | 3.11 | -0.14 | -4.31 | 3.23 | 3.2369 | 3.0299999 | 2539271 |
| 1731368100 | 3.25 | 0.23 | 7.62 | 3.0299999 | 3.35 | 2.96 | 4715584 |
| 1731108900 | 3.02 | -0.06 | -1.95 | 3.14 | 3.14 | 2.98 | 2942037 |
| 1731022500 | 3.08 | -0.04 | -1.28 | 3.21 | 3.35 | 3.07 | 3799553 |
| 1730936100 | 3.12 | -0.09 | -2.80 | 3.12 | 3.25 | 2.91 | 4412644 |
| 1730849700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.35 | 3.19 | 3838510 |
| 1730763300 | 3.29 | -0.47 | -12.38 | 3.75 | 3.7462 | 3.24 | 10032696 |
| 1730500500 | 3.755 | -0.18 | -4.45 | 3.94 | 3.94 | 3.75 | 4695019 |
| 1730414100 | 3.93 | -0.3 | -7.09 | 4.16 | 4.2599 | 3.8 | 6452574 |
| 1730327700 | 4.23 | -0.15 | -3.42 | 4.42 | 4.43 | 4.165 | 5328623 |
| 1730241300 | 4.38 | -0.93 | -17.51 | 5.35 | 5.54 | 4.26 | 10393691 |
| 1730154900 | 5.3099999 | 0.89 | 20.14 | 4.5 | 5.49 | 4.425 | 10805320 |
| 1729895700 | 4.42 | 0.2 | 4.74 | 4.17 | 4.5 | 4.17 | 3647920 |
| 1729809300 | 4.22 | 0.25 | 6.30 | 4.0199999 | 4.29 | 4.01 | 2615378 |
| 1729722900 | 3.97 | -0.3 | -7.03 | 4.19 | 4.22 | 3.915 | 3395368 |
| 1729636500 | 4.2699999 | 0.23 | 5.69 | 4.0599999 | 4.36 | 4.0199999 | 4981912 |
| 1729550100 | 4.04 | 0.22 | 5.76 | 3.81 | 4.059 | 3.8 | 4097860 |
| 1729290900 | 3.82 | -0.02 | -0.52 | 3.89 | 3.89 | 3.72 | 3797828 |
| 1729204500 | 3.84 | -0.32 | -7.69 | 4.11 | 4.1491 | 3.81 | 4971367 |
| 1729118100 | 4.16 | -0.09 | -2.12 | 4.26 | 4.335 | 4.12 | 3034047 |
| 1729031700 | 4.25 | 0.01 | 0.24 | 4.24 | 4.32 | 4.18 | 1586425 |
| 1728945300 | 4.24 | -0.06 | -1.40 | 4.28 | 4.3 | 4.15 | 1682544 |
| 1728686100 | 4.3 | -0.05 | -1.15 | 4.32 | 4.5399 | 4.29 | 2567815 |
| 1728599700 | 4.35 | -0.13 | -2.90 | 4.48 | 4.48 | 4.3099999 | 1784965 |
| 1728513300 | 4.48 | -0.02 | -0.44 | 4.51 | 4.51 | 4.36 | 1867994 |
| 1728426900 | 4.5 | -0.34 | -7.02 | 4.73 | 4.74 | 4.45 | 2556504 |
| 1728340500 | 4.84 | -0.19 | -3.78 | 5.05 | 5.09 | 4.62 | 3986027 |
| 1728081300 | 5.03 | -0.17 | -3.27 | 5.25 | 5.4 | 4.96 | 3600316 |
| 1727994900 | 5.2 | -0.36 | -6.47 | 5.4 | 5.53 | 5.13 | 4230728 |
| 1727908500 | 5.5599999 | 0.91 | 19.57 | 4.86 | 5.95 | 4.85 | 16262024 |
| 1727822100 | 4.65 | 0.07 | 1.53 | 4.61 | 4.97 | 4.58 | 4939460 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
