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
)
176.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2012
2.242
2.285
2.201
2.255
21,304,258
+0.01(+0.39%)
Nov 29, 2012
2.229
2.267
2.191
2.246
16,549,724
+0.03(+1.38%)
Nov 28, 2012
2.133
2.286
2.127
2.215
22,877,984
+0.07(+3.36%)
Nov 27, 2012
2.142
2.177
2.101
2.143
13,661,549
-0.01(-0.37%)
Nov 26, 2012
2.140
2.153
2.108
2.151
7,436,084
+0.01(+0.44%)
Nov 23, 2012
2.173
2.189
2.113
2.142
6,453,179
-0.02(-1.05%)
Nov 21, 2012
2.174
2.231
2.152
2.165
14,446,994
-0.04(-1.61%)
Nov 20, 2012
2.187
2.207
2.127
2.200
13,836,404
+0.01(+0.24%)
Nov 19, 2012
2.138
2.217
2.123
2.195
20,885,518
+0.07(+3.39%)
Nov 16, 2012
2.077
2.133
2.039
2.123
13,629,749
+0.07(+3.31%)
Nov 15, 2012
2.087
2.096
2.033
2.055
14,759,114
-0.04(-1.78%)
Nov 14, 2012
2.131
2.141
2.080
2.092
13,068,224
-0.02(-0.74%)
Nov 13, 2012
2.086
2.133
2.048
2.108
14,973,944
+0.04(+1.75%)
Nov 12, 2012
2.019
2.095
2.011
2.071
8,338,439
+0.05(+2.47%)
Nov 09, 2012
2.040
2.062
1.990
2.021
12,945,419
-0.07(-3.16%)
Nov 08, 2012
2.067
2.125
2.063
2.087
19,109,790
-0.02(-0.73%)
Nov 07, 2012
2.067
2.137
2.054
2.103
25,717,034
+0.03(+1.25%)
Nov 06, 2012
2.057
2.080
1.997
2.077
34,859,144
-0.02(-1.11%)
Nov 05, 2012
1.987
2.105
1.955
2.100
30,733,004
+0.17(+8.93%)
Nov 02, 2012
1.951
1.970
1.903
1.928
15,453,974
-0.02(-1.12%)
Nov 01, 2012
1.883
1.966
1.880
1.950
15,360,809
+0.07(+3.96%)
Oct 31, 2012
1.847
1.890
1.825
1.875
11,627,129
+0.05(+2.74%)
Oct 26, 2012
1.835
1.825
1.825
1.825
7,160,999
-0.01(-0.51%)
Oct 25, 2012
1.853
1.853
1.830
1.835
8,665,290
+0.01(+0.36%)
Oct 24, 2012
1.901
1.901
1.817
1.828
15,245,519
-0.06(-3.42%)
Oct 23, 2012
1.825
1.904
1.825
1.893
11,234,969
+0.04(+2.34%)
Oct 19, 2012
1.855
1.880
1.820
1.849
15,409,529
-0.02(-1.07%)
Oct 18, 2012
1.933
1.933
1.852
1.869
11,114,204
-0.05(-2.70%)
Oct 17, 2012
1.883
1.923
1.853
1.921
10,019,444
+0.05(+2.70%)
Oct 16, 2012
1.845
1.873
1.823
1.871
7,188,719
+0.05(+2.67%)
Oct 15, 2012
1.868
1.870
1.791
1.822
22,030,004
-0.02(-1.12%)
Oct 12, 2012
1.888
1.915
1.833
1.843
14,813,024
-0.05(-2.40%)
Oct 11, 2012
1.929
1.932
1.883
1.888
6,758,564
-0.01(-0.28%)
Oct 10, 2012
1.893
1.915
1.867
1.893
7,553,444
+0.00(+0.11%)
Oct 09, 2012
1.941
1.941
1.883
1.891
17,894,684
-0.06(-3.01%)
Oct 08, 2012
1.924
1.960
1.907
1.950
13,345,184
+0.02(+1.25%)
Oct 05, 2012
1.980
1.987
1.912
1.926
14,075,384
-0.03(-1.73%)
Oct 04, 2012
2.000
2.007
1.910
1.960
23,118,104
+0.01(+0.34%)
Oct 03, 2012
1.983
1.997
1.949
1.953
15,791,819
-0.03(-1.68%)
Oct 02, 2012
1.952
1.993
1.933
1.987
10,934,534
+0.04(+2.19%)
Oct 01, 2012
1.967
1.993
1.933
1.944
13,264,574
-0.01(-0.41%)
Sep 28, 2012
1.915
1.993
1.907
1.952
65,150,068
+0.05(+2.77%)
Sep 27, 2012
1.855
1.903
1.840
1.899
26,378,294
+0.06(+3.45%)
Sep 26, 2012
1.844
1.893
1.832
1.836
22,907,638
-0.01(-0.43%)
Sep 25, 2012
1.908
1.965
1.835
1.844
85,057,016
-0.20(-9.78%)
Sep 24, 2012
1.967
2.069
1.960
2.044
19,521,058
+0.04(+2.13%)
Sep 21, 2012
2.073
2.099
1.969
2.001
28,052,548
-0.06(-2.85%)
Sep 20, 2012
2.062
2.100
2.045
2.060
13,685,579
-0.01(-0.48%)
Sep 19, 2012
2.067
2.116
2.063
2.070
15,726,854
-0.02(-0.93%)
Sep 18, 2012
2.125
2.127
2.045
2.089
26,827,198
-0.08(-3.69%)
Sep 17, 2012
2.157
2.185
2.101
2.169
48,191,112
+0.14(+7.07%)
Sep 14, 2012
2.000
2.043
1.977
2.026
23,050,034
+0.06(+3.09%)
Sep 13, 2012
1.905
1.967
1.899
1.965
22,180,288
+0.08(+4.24%)
Sep 12, 2012
1.860
1.905
1.853
1.885
17,177,010
+0.03(+1.73%)
Sep 11, 2012
1.851
1.877
1.827
1.853
15,223,064
+0.03(+1.57%)
Sep 10, 2012
1.947
1.957
1.820
1.825
22,248,224
-0.13(-6.75%)
Sep 07, 2012
1.903
1.971
1.900
1.957
14,297,264
+0.05(+2.80%)
Sep 06, 2012
1.867
1.927
1.860
1.903
12,624,644
+0.04(+2.18%)
Sep 05, 2012
1.867
1.900
1.854
1.863
9,588,404
-0.01(-0.71%)
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
.