Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
174.77
-1.52 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
1.603
1.608
1.567
1.607
12,453,209
+0.01(+0.37%)
Jan 28, 2011
1.659
1.659
1.583
1.601
15,724,664
-0.06(-3.65%)
Jan 27, 2011
1.649
1.672
1.635
1.661
13,434,824
+0.01(+0.69%)
Jan 26, 2011
1.647
1.659
1.607
1.650
16,198,004
+0.00(+0.28%)
Jan 25, 2011
1.643
1.659
1.601
1.645
19,071,854
+0.01(+0.78%)
Jan 24, 2011
1.569
1.654
1.549
1.633
24,675,718
+0.10(+6.29%)
Jan 21, 2011
1.541
1.573
1.514
1.536
18,254,114
+0.03(+1.86%)
Jan 20, 2011
1.602
1.630
1.491
1.508
34,197,868
-0.09(-5.87%)
Jan 19, 2011
1.685
1.698
1.583
1.602
35,571,208
-0.11(-6.28%)
Jan 18, 2011
1.699
1.709
1.650
1.709
24,325,064
-0.01(-0.43%)
Jan 14, 2011
1.743
1.772
1.707
1.717
17,881,814
-0.03(-1.79%)
Jan 13, 2011
1.797
1.798
1.744
1.748
10,851,329
-0.05(-2.74%)
Jan 12, 2011
1.801
1.827
1.768
1.797
14,464,829
+0.00(+0.00%)
Jan 11, 2011
1.906
1.914
1.795
1.797
25,653,014
-0.10(-5.24%)
Jan 10, 2011
1.878
1.912
1.870
1.897
20,139,178
+0.01(+0.74%)
Jan 07, 2011
1.867
1.905
1.860
1.883
33,743,100
+0.02(+1.29%)
Jan 06, 2011
1.789
1.867
1.787
1.859
30,916,754
+0.07(+3.91%)
Jan 05, 2011
1.765
1.793
1.746
1.789
21,700,034
+0.01(+0.60%)
Jan 04, 2011
1.777
1.797
1.735
1.778
17,810,564
+0.00(+0.19%)
Jan 03, 2011
1.789
1.800
1.727
1.775
19,243,558
-0.00(-0.04%)
Dec 31, 2010
1.771
1.817
1.767
1.775
21,267,704
+0.01(+0.49%)
Dec 30, 2010
1.847
1.860
1.759
1.767
30,616,004
-0.08(-4.44%)
Dec 29, 2010
1.802
1.867
1.767
1.849
49,786,948
+0.09(+5.00%)
Dec 28, 2010
1.723
1.783
1.667
1.761
60,844,048
+0.06(+3.37%)
Dec 27, 2010
1.868
1.905
1.671
1.703
139,527,424
-0.30(-15.09%)
Dec 23, 2010
2.084
2.165
1.995
2.006
23,356,874
-0.17(-7.78%)
Dec 22, 2010
2.150
2.191
2.113
2.175
12,498,839
+0.02(+1.15%)
Dec 21, 2010
2.120
2.179
2.114
2.151
11,665,169
+0.04(+1.77%)
Dec 20, 2010
2.109
2.146
2.084
2.113
7,849,799
+0.02(+1.08%)
Dec 17, 2010
2.089
2.103
2.047
2.091
12,207,254
+0.04(+1.79%)
Dec 16, 2010
2.000
2.061
1.977
2.054
11,851,049
+0.08(+4.09%)
Dec 15, 2010
1.911
1.998
1.902
1.973
11,143,499
+0.07(+3.75%)
Dec 14, 2010
2.019
2.026
1.851
1.902
26,485,274
-0.13(-6.61%)
Dec 13, 2010
2.109
2.118
2.027
2.037
6,154,964
-0.06(-3.08%)
Dec 10, 2010
2.137
2.195
2.075
2.101
6,440,714
-0.04(-1.65%)
Dec 09, 2010
2.167
2.181
2.110
2.137
6,089,744
-0.02(-0.99%)
Dec 08, 2010
2.165
2.166
2.101
2.158
9,899,699
+0.05(+2.57%)
Dec 07, 2010
2.033
2.160
2.003
2.104
19,662,628
+0.08(+4.12%)
Dec 06, 2010
2.090
2.097
1.971
2.021
19,115,624
-0.08(-3.75%)
Dec 03, 2010
2.134
2.150
2.058
2.099
17,406,900
-0.06(-2.66%)
Dec 02, 2010
2.267
2.287
2.080
2.157
30,104,504
-0.13(-5.82%)
Dec 01, 2010
2.391
2.428
2.230
2.290
19,487,624
-0.07(-2.77%)
Nov 30, 2010
2.249
2.355
2.227
2.355
33,338,368
+0.07(+2.91%)
Nov 29, 2010
2.361
2.397
2.222
2.289
17,183,144
-0.07(-2.80%)
Nov 26, 2010
2.373
2.400
2.317
2.355
5,258,309
-0.01(-0.42%)
Nov 24, 2010
2.351
2.365
2.365
2.365
21,374,384
+0.06(+2.60%)
Nov 23, 2010
2.219
2.379
2.146
2.305
23,666,548
+0.08(+3.50%)
Nov 22, 2010
2.105
2.230
2.100
2.227
22,944,328
+0.16(+7.78%)
Nov 19, 2010
2.011
2.091
1.980
2.066
17,257,410
+0.07(+3.68%)
Nov 18, 2010
2.045
2.049
1.928
1.993
14,340,719
+0.03(+1.36%)
Nov 17, 2010
2.013
2.050
1.907
1.966
11,249,114
-0.01(-0.61%)
Nov 16, 2010
2.067
2.093
1.895
1.978
20,212,964
-0.08(-3.67%)
Nov 15, 2010
2.015
2.196
2.015
2.053
39,343,468
+0.06(+3.22%)
Nov 12, 2010
1.883
2.033
1.871
1.989
40,937,532
+0.12(+6.44%)
Nov 11, 2010
1.907
1.940
1.822
1.869
29,171,908
-0.09(-4.51%)
Nov 10, 2010
1.632
1.998
1.603
1.957
45,906,568
+0.32(+19.20%)
Nov 09, 2010
1.667
1.713
1.603
1.642
14,345,234
-0.02(-1.40%)
Nov 08, 2010
1.633
1.667
1.602
1.665
7,642,124
+0.04(+2.21%)
Nov 05, 2010
1.658
1.665
1.581
1.629
15,164,189
-0.03(-1.85%)
Nov 04, 2010
1.507
1.689
1.477
1.660
28,102,244
+0.21(+14.38%)
Nov 03, 2010
1.419
1.500
1.411
1.451
5,588,984
+0.03(+2.45%)
Nov 02, 2010
1.445
1.459
1.403
1.417
4,836,974
-0.01(-0.75%)
Nov 01, 2010
1.463
1.517
1.421
1.427
6,836,759
-0.03(-1.97%)
Oct 29, 2010
1.409
1.457
1.403
1.456
4,210,230
+0.04(+3.07%)
Oct 28, 2010
1.426
1.433
1.397
1.413
3,362,849
+0.01(+0.91%)
Oct 27, 2010
1.417
1.425
1.377
1.400
5,347,499
+0.01(+0.72%)
Oct 25, 2010
1.396
1.399
1.382
1.390
1,776,209
+0.01(+0.63%)
Oct 22, 2010
1.379
1.395
1.370
1.381
2,415,314
-0.00(-0.14%)
Oct 21, 2010
1.374
1.397
1.363
1.383
6,256,484
+0.01(+0.48%)
Oct 20, 2010
1.344
1.379
1.336
1.377
4,686,660
+0.04(+2.99%)
Oct 19, 2010
1.347
1.360
1.333
1.337
3,676,904
-0.01(-0.89%)
Oct 18, 2010
1.368
1.376
1.348
1.349
2,440,934
-0.02(-1.51%)
Oct 15, 2010
1.393
1.393
1.350
1.369
4,272,600
-0.01(-1.01%)
Oct 14, 2010
1.400
1.402
1.360
1.383
4,419,300
+0.01(+1.02%)
Oct 13, 2010
1.376
1.390
1.357
1.369
4,773,000
+0.02(+1.48%)
Oct 12, 2010
1.347
1.352
1.335
1.349
3,658,679
+0.00(+0.00%)
Oct 11, 2010
1.363
1.380
1.338
1.349
2,567,909
-0.01(-0.93%)
Oct 08, 2010
1.362
1.386
1.359
1.362
4,021,649
+0.00(+0.00%)
Oct 07, 2010
1.371
1.376
1.356
1.362
2,113,800
-0.00(-0.15%)
Oct 06, 2010
1.404
1.417
1.355
1.364
4,700,355
-0.04(-3.12%)
Oct 05, 2010
1.410
1.419
1.401
1.408
4,979,039
+0.01(+0.62%)
Oct 04, 2010
1.362
1.411
1.353
1.399
9,653,984
+0.03(+1.89%)
Oct 01, 2010
1.379
1.383
1.354
1.373
8,986,065
+0.01(+0.96%)
Sep 30, 2010
1.467
1.477
1.346
1.360
32,936,728
-0.10(-7.17%)
Sep 29, 2010
1.413
1.469
1.409
1.465
29,539,154
+0.04(+2.71%)
Sep 28, 2010
1.403
1.433
1.384
1.427
18,216,974
+0.06(+4.24%)
Sep 27, 2010
1.360
1.387
1.337
1.369
6,244,454
+0.03(+2.14%)
Sep 24, 2010
1.330
1.346
1.310
1.340
8,684,805
+0.04(+2.76%)
Sep 23, 2010
1.326
1.343
1.300
1.304
10,021,139
-0.02(-1.56%)
Sep 22, 2010
1.391
1.397
1.320
1.325
14,442,239
-0.06(-4.33%)
Sep 21, 2010
1.393
1.437
1.378
1.385
11,939,999
-0.02(-1.35%)
Sep 20, 2010
1.378
1.423
1.344
1.404
14,212,124
+0.05(+4.08%)
Sep 17, 2010
1.401
1.421
1.320
1.349
17,976,870
-0.12(-7.96%)
Sep 15, 2010
1.399
1.467
1.386
1.465
10,268,369
+0.06(+4.07%)
Sep 14, 2010
1.369
1.440
1.369
1.408
9,819,434
+0.03(+1.93%)
Sep 13, 2010
1.393
1.393
1.367
1.381
5,410,544
+0.04(+2.73%)
Sep 10, 2010
1.383
1.395
1.317
1.345
5,798,564
-0.04(-2.61%)
Sep 09, 2010
1.400
1.403
1.379
1.381
5,642,954
-0.01(-0.91%)
Sep 08, 2010
1.377
1.397
1.373
1.393
4,325,730
+0.02(+1.75%)
Sep 07, 2010
1.374
1.400
1.367
1.369
3,650,024
-0.03(-2.42%)
Sep 03, 2010
1.391
1.420
1.377
1.403
6,521,339
-0.00(-0.05%)
Sep 02, 2010
1.358
1.416
1.354
1.404
7,305,899
+0.04(+2.98%)
Sep 01, 2010
1.308
1.379
1.307
1.363
7,423,274
+0.06(+4.98%)
Aug 31, 2010
1.311
1.319
1.289
1.299
3,015,179
-0.03(-1.96%)
Aug 30, 2010
1.313
1.346
1.307
1.325
10,990,964
+0.01(+0.86%)
Aug 27, 2010
1.317
1.324
1.300
1.313
5,694,629
-0.00(-0.25%)
Aug 26, 2010
1.326
1.351
1.307
1.317
6,506,039
-0.01(-0.75%)
Aug 25, 2010
1.277
1.332
1.237
1.327
7,549,334
+0.05(+3.65%)
Aug 24, 2010
1.283
1.314
1.263
1.280
10,096,109
-0.06(-4.62%)
Aug 23, 2010
1.273
1.359
1.267
1.342
16,320,434
+0.07(+5.39%)
Aug 20, 2010
1.243
1.274
1.234
1.273
4,462,485
+0.02(+1.65%)
Aug 19, 2010
1.236
1.283
1.222
1.253
8,686,230
+0.00(+0.11%)
Aug 18, 2010
1.306
1.306
1.240
1.251
9,018,480
-0.03(-1.98%)
Aug 17, 2010
1.264
1.293
1.252
1.277
6,718,214
+0.02(+1.97%)
Aug 16, 2010
1.230
1.253
1.217
1.252
7,285,664
+0.03(+2.51%)
Aug 13, 2010
1.212
1.230
1.177
1.221
9,517,695
+0.05(+4.09%)
Aug 12, 2010
1.187
1.193
1.159
1.173
10,364,114
-0.02(-1.68%)
Aug 11, 2010
1.246
1.259
1.190
1.193
11,963,249
-0.08(-5.94%)
Aug 10, 2010
1.310
1.310
1.255
1.269
19,219,288
-0.04(-2.91%)
Aug 09, 2010
1.327
1.332
1.297
1.307
12,189,839
+0.00(+0.05%)
Aug 06, 2010
1.340
1.344
1.301
1.306
11,132,069
-0.06(-4.21%)
Aug 05, 2010
1.436
1.437
1.337
1.363
11,942,699
-0.05(-3.81%)
Aug 04, 2010
1.463
1.479
1.390
1.417
13,693,889
-0.05(-3.14%)
Aug 03, 2010
1.400
1.463
1.388
1.463
18,457,290
+0.07(+4.92%)
Aug 02, 2010
1.367
1.398
1.356
1.395
10,787,174
+0.07(+4.92%)
Jul 30, 2010
1.347
1.363
1.303
1.329
6,402,449
-0.03(-2.02%)
Jul 29, 2010
1.385
1.392
1.333
1.357
9,238,650
-0.02(-1.79%)
Jul 28, 2010
1.370
1.393
1.367
1.381
7,007,744
+0.01(+0.83%)
Jul 27, 2010
1.394
1.412
1.351
1.370
9,295,125
-0.03(-1.91%)
Jul 26, 2010
1.433
1.433
1.353
1.397
13,832,669
-0.02(-1.60%)
Jul 23, 2010
1.413
1.437
1.404
1.419
9,810,734
+0.02(+1.38%)
Jul 22, 2010
1.367
1.417
1.358
1.400
14,366,564
+0.05(+3.86%)
Jul 21, 2010
1.377
1.393
1.300
1.348
18,786,630
-0.01(-0.39%)
Jul 20, 2010
1.457
1.457
1.337
1.353
27,374,308
-0.11(-7.35%)
Jul 19, 2010
1.425
1.483
1.395
1.461
37,254,780
+0.08(+6.15%)
Jul 16, 2010
1.380
1.420
1.337
1.376
39,318,148
+0.05(+3.77%)
Jul 15, 2010
1.329
1.433
1.267
1.326
56,140,872
+0.00(+0.25%)
Jul 14, 2010
1.196
1.343
1.184
1.323
62,898,148
+0.11(+9.37%)
Jul 13, 2010
1.160
1.243
1.127
1.209
40,152,896
+0.07(+6.39%)
Jul 12, 2010
1.197
1.205
1.133
1.137
32,990,428
-0.02(-2.01%)
Jul 09, 2010
1.172
1.193
1.103
1.160
60,879,088
-0.00(-0.34%)
Jul 08, 2010
1.076
1.168
1.038
1.164
115,666,776
+0.11(+10.51%)
Jul 07, 2010
1.093
1.109
0.9987
1.053
103,758,952
-0.02(-1.92%)
Jul 06, 2010
1.333
1.333
1.055
1.074
102,939,144
-0.21(-16.09%)
Jul 02, 2010
1.533
1.540
1.247
1.280
77,127,104
-0.18(-12.57%)
Jul 01, 2010
1.667
1.728
1.351
1.464
123,281,832
-0.12(-7.85%)
Jun 30, 2010
1.719
2.028
1.553
1.589
257,706,016
-0.00(-0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.