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 (%)
Dec 30, 2011
1.911
1.932
1.883
1.904
5,097,899
-0.01(-0.59%)
Dec 29, 2011
1.906
1.956
1.903
1.915
7,322,249
+0.01(+0.77%)
Dec 28, 2011
1.933
1.949
1.869
1.901
8,627,070
-0.00(-0.21%)
Dec 27, 2011
1.844
1.918
1.843
1.905
11,661,044
+0.04(+2.40%)
Dec 23, 2011
1.867
1.867
1.835
1.860
8,870,850
+0.02(+1.20%)
Dec 21, 2011
1.861
1.871
1.735
1.838
25,581,104
-0.02(-1.18%)
Dec 20, 2011
1.870
1.897
1.848
1.860
12,649,214
+0.01(+0.54%)
Dec 19, 2011
1.873
1.900
1.825
1.850
14,804,279
-0.02(-0.89%)
Dec 16, 2011
1.919
1.929
1.865
1.867
15,444,074
-0.04(-2.17%)
Dec 15, 2011
1.911
1.945
1.875
1.908
10,503,914
+0.01(+0.32%)
Dec 14, 2011
1.967
1.979
1.867
1.902
17,457,600
-0.06(-3.12%)
Dec 13, 2011
2.038
2.062
1.927
1.963
14,910,224
-0.06(-3.16%)
Dec 12, 2011
2.029
2.041
2.001
2.027
11,379,854
-0.04(-2.03%)
Dec 09, 2011
2.036
2.075
2.019
2.069
18,591,660
+0.01(+0.49%)
Dec 08, 2011
2.056
2.110
1.974
2.059
49,580,636
-0.22(-9.65%)
Dec 07, 2011
2.309
2.326
2.253
2.279
10,113,659
-0.05(-1.95%)
Dec 06, 2011
2.280
2.332
2.269
2.325
14,275,649
+0.03(+1.31%)
Dec 05, 2011
2.235
2.333
2.229
2.295
17,400,750
+0.07(+3.36%)
Dec 02, 2011
2.189
2.246
2.160
2.220
12,040,769
+0.05(+2.15%)
Dec 01, 2011
2.171
2.266
2.132
2.173
15,451,619
-0.01(-0.43%)
Nov 30, 2011
2.167
2.195
2.148
2.183
11,403,974
+0.07(+3.12%)
Nov 29, 2011
2.166
2.205
2.109
2.117
8,865,810
-0.05(-2.49%)
Nov 28, 2011
2.133
2.219
2.121
2.171
10,216,859
+0.06(+2.84%)
Nov 25, 2011
2.103
2.161
2.072
2.111
3,593,924
+0.01(+0.67%)
Nov 23, 2011
2.117
2.137
2.083
2.097
6,777,194
-0.04(-1.93%)
Nov 22, 2011
2.117
2.186
2.070
2.138
10,987,769
+0.02(+0.98%)
Nov 21, 2011
2.163
2.163
2.070
2.117
15,472,859
-0.06(-2.58%)
Nov 18, 2011
2.243
2.274
2.169
2.173
13,540,934
-0.07(-3.21%)
Nov 17, 2011
2.300
2.327
2.213
2.245
20,238,974
-0.08(-3.61%)
Nov 16, 2011
2.232
2.333
2.227
2.329
27,497,038
+0.07(+2.98%)
Nov 15, 2011
2.195
2.293
2.182
2.262
13,363,574
+0.05(+2.14%)
Nov 14, 2011
2.200
2.236
2.175
2.215
19,884,838
-0.03(-1.25%)
Nov 11, 2011
2.127
2.300
2.038
2.243
58,126,840
+0.15(+7.37%)
Nov 10, 2011
2.063
2.100
2.043
2.089
11,209,094
+0.03(+1.46%)
Nov 09, 2011
2.058
2.099
2.020
2.059
14,304,839
-0.06(-3.02%)
Nov 08, 2011
2.091
2.133
2.048
2.123
17,517,450
+0.04(+1.82%)
Nov 07, 2011
2.109
2.133
2.050
2.085
18,994,034
-0.07(-3.22%)
Nov 04, 2011
2.097
2.160
2.034
2.154
45,496,604
-0.01(-0.46%)
Nov 03, 2011
2.000
2.166
1.969
2.164
37,644,944
+0.25(+13.06%)
Nov 02, 2011
1.933
1.951
1.883
1.914
13,129,139
-0.01(-0.59%)
Nov 01, 2011
1.893
1.928
1.867
1.925
9,527,625
-0.03(-1.67%)
Oct 31, 2011
1.967
1.967
1.917
1.958
17,009,534
-0.03(-1.67%)
Oct 28, 2011
1.900
2.000
1.867
1.991
18,974,894
+0.07(+3.86%)
Oct 27, 2011
1.889
1.930
1.874
1.917
13,040,024
+0.05(+2.79%)
Oct 26, 2011
1.879
1.891
1.827
1.865
7,657,184
-0.02(-0.96%)
Oct 25, 2011
1.882
1.924
1.853
1.883
9,815,564
-0.02(-1.05%)
Oct 24, 2011
1.858
1.926
1.850
1.903
14,108,249
+0.03(+1.85%)
Oct 21, 2011
1.827
1.887
1.801
1.869
17,138,250
+0.05(+2.52%)
Oct 20, 2011
1.829
1.831
1.800
1.823
14,994,704
-0.02(-0.83%)
Oct 19, 2011
1.868
1.871
1.820
1.838
11,892,749
-0.05(-2.72%)
Oct 18, 2011
1.820
1.895
1.781
1.889
14,995,349
+0.06(+3.36%)
Oct 17, 2011
1.857
1.867
1.817
1.828
11,316,584
-0.04(-2.25%)
Oct 14, 2011
1.867
1.903
1.817
1.870
21,007,034
+0.01(+0.39%)
Oct 13, 2011
1.842
1.898
1.829
1.863
15,651,194
+0.01(+0.50%)
Oct 12, 2011
1.817
1.867
1.813
1.853
16,850,460
+0.01(+0.69%)
Oct 11, 2011
1.834
1.851
1.806
1.841
8,634,045
-0.02(-0.97%)
Oct 10, 2011
1.821
1.879
1.800
1.859
13,851,239
+0.06(+3.30%)
Oct 07, 2011
1.799
1.840
1.737
1.799
19,673,218
+0.00(+0.11%)
Oct 06, 2011
1.744
1.840
1.668
1.797
26,535,388
+0.11(+6.27%)
Oct 05, 2011
1.602
1.722
1.557
1.691
18,441,210
+0.11(+7.23%)
Oct 04, 2011
1.553
1.621
1.529
1.577
18,003,210
-0.00(-0.30%)
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
.