Hot Features
프리미엄
Nikola Corporation (NKLA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -20.3349282297 | 2.09 | 2.09 | 1.65 | 8108577 | 1.92175605 | CS |
| 4 | -1.625 | -49.3920972644 | 3.29 | 3.35 | 1.65 | 6978222 | 2.28371802 | CS |
| 12 | -3.655 | -68.7030075188 | 5.32 | 5.95 | 1.65 | 4989610 | 3.5348302 | CS |
| 26 | -13.701 | -89.1643889106 | 15.366 | 16.077 | 1.65 | 13341470 | 10.72024659 | CS |
| 52 | -28.485 | -94.4776119403 | 30.15 | 34.5 | 1.65 | 56231968 | 20.79572875 | CS |
| 156 | -295.635 | -99.4399596367 | 297.3 | 364.2 | 1.65 | 39118871 | 52.06444057 | CS |
| 260 | -1123.335 | -99.852 | 1125 | 2814.75 | 1.65 | 31911876 | 186.50712744 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727735700 | 4.58 | 0.29 | 6.76 | 4.2699999 | 4.73 | 4.2523 | 4220985 |
| 1727476500 | 4.29 | 0.11 | 2.63 | 4.19 | 4.5 | 4.1601 | 3739722 |
| 1727390100 | 4.18 | -0.14 | -3.24 | 4.39 | 4.4 | 4.1 | 3518013 |
| 1727303700 | 4.32 | -0.36 | -7.69 | 4.65 | 4.665 | 4.26 | 4134558 |
| 1727217300 | 4.68 | -0.1 | -2.09 | 4.8 | 4.89 | 4.68 | 2549678 |
| 1727130900 | 4.78 | -0.25 | -4.97 | 5.0599999 | 5.0599999 | 4.78 | 2333322 |
| 1726871700 | 5.03 | -0.08 | -1.57 | 5.13 | 5.15 | 4.945 | 2915345 |
| 1726785300 | 5.11 | -0.04 | -0.78 | 5.23 | 5.2699999 | 5.0997 | 2169197 |
| 1726698900 | 5.15 | -0.11 | -2.09 | 5.28 | 5.442 | 5.11 | 2301175 |
| 1726612500 | 5.26 | -0.2 | -3.66 | 5.5 | 5.51 | 5.22 | 2023045 |
| 1726526100 | 5.46 | 0.06 | 1.11 | 5.51 | 5.51 | 5.09 | 2422522 |
| 1726266900 | 5.4 | 0.29 | 5.68 | 5.11 | 5.45 | 5.11 | 2256813 |
| 1726180500 | 5.11 | -0.27 | -5.02 | 5.3099999 | 5.33 | 5.07 | 1770927 |
| 1726094100 | 5.38 | 0.25 | 4.87 | 5.18 | 5.51 | 5.13 | 2900662 |
| 1726007700 | 5.13 | -0.14 | -2.66 | 5.32 | 5.32 | 4.85 | 3155844 |
| 1725921300 | 5.2699999 | 0.01 | 0.19 | 5.2999 | 5.2999 | 5.0199999 | 2461427 |
| 1725662100 | 5.26 | -0.38 | -6.74 | 5.67 | 5.68 | 5.21 | 2423124 |
| 1725575700 | 5.64 | -0.27 | -4.57 | 6.0199999 | 6.025 | 5.62 | 1883079 |
| 1725489300 | 5.91 | -0.28 | -4.52 | 6.21 | 6.2699 | 5.88 | 1475330 |
| 1725402900 | 6.19 | -0.44 | -6.64 | 6.58 | 6.6 | 6.1 | 1937329 |
