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 (%)
May 31, 2012
2.005
2.019
1.917
1.967
16,780,514
-0.06(-2.99%)
May 30, 2012
2.072
2.095
2.016
2.027
19,607,114
-0.09(-4.04%)
May 29, 2012
2.001
2.129
2.001
2.113
24,748,754
+0.13(+6.31%)
May 25, 2012
2.011
2.027
1.947
1.987
11,355,134
-0.03(-1.68%)
May 24, 2012
2.083
2.083
1.979
2.021
16,132,799
-0.05(-2.26%)
May 23, 2012
2.037
2.070
1.967
2.068
18,305,234
+0.02(+0.75%)
May 22, 2012
2.007
2.089
2.000
2.053
35,492,548
+0.13(+7.02%)
May 21, 2012
1.839
1.951
1.808
1.918
22,127,548
+0.08(+4.39%)
May 18, 2012
1.891
1.897
1.789
1.837
24,247,304
-0.07(-3.54%)
May 17, 2012
1.953
1.986
1.883
1.905
17,233,770
-0.04(-2.09%)
May 16, 2012
1.972
2.012
1.925
1.945
18,842,760
-0.02(-0.85%)
May 15, 2012
2.017
2.064
1.948
1.962
23,785,228
-0.04(-2.10%)
May 14, 2012
2.128
2.142
2.003
2.004
20,712,628
-0.15(-6.79%)
May 11, 2012
2.166
2.229
2.144
2.150
18,318,074
-0.05(-2.15%)
May 10, 2012
2.198
2.312
2.160
2.197
83,344,512
+0.19(+9.65%)
May 09, 2012
2.020
2.051
1.984
2.004
28,985,368
-0.01(-0.43%)
May 08, 2012
2.167
2.182
1.958
2.013
46,457,696
-0.15(-7.02%)
May 07, 2012
2.131
2.172
2.107
2.165
17,369,534
+0.04(+2.01%)
May 04, 2012
2.155
2.164
2.093
2.122
18,712,290
-0.04(-1.94%)
May 03, 2012
2.261
2.267
2.142
2.164
12,631,604
-0.10(-4.36%)
May 02, 2012
2.233
2.293
2.226
2.263
7,458,764
+0.01(+0.47%)
May 01, 2012
2.209
2.281
2.209
2.252
9,884,204
+0.04(+1.96%)
Apr 30, 2012
2.218
2.224
2.172
2.209
6,207,719
-0.01(-0.63%)
Apr 27, 2012
2.240
2.242
2.194
2.223
8,853,075
-0.01(-0.45%)
Apr 26, 2012
2.197
2.235
2.194
2.233
6,378,284
+0.04(+1.76%)
Apr 25, 2012
2.138
2.199
2.138
2.194
10,681,994
+0.07(+3.43%)
Apr 24, 2012
2.121
2.147
2.067
2.121
10,117,004
-0.01(-0.38%)
Apr 23, 2012
2.191
2.198
2.114
2.129
13,360,724
-0.08(-3.68%)
Apr 20, 2012
2.209
2.249
2.196
2.211
12,326,609
+0.00(+0.00%)
Apr 19, 2012
2.183
2.229
2.167
2.211
11,623,169
+0.03(+1.53%)
Apr 18, 2012
2.139
2.183
2.102
2.177
12,346,439
+0.03(+1.30%)
Apr 17, 2012
2.162
2.205
2.136
2.149
16,731,569
-0.00(-0.03%)
Apr 16, 2012
2.227
2.247
2.139
2.150
16,493,264
-0.09(-3.99%)
Apr 13, 2012
2.263
2.269
2.190
2.239
9,743,699
+0.01(+0.45%)
Apr 12, 2012
2.251
2.299
2.195
2.229
15,507,059
+0.02(+1.06%)
Apr 11, 2012
2.216
2.219
2.134
2.206
16,581,704
+0.04(+1.94%)
Apr 10, 2012
2.210
2.257
2.140
2.164
27,715,034
-0.05(-2.08%)
Apr 09, 2012
2.273
2.286
2.207
2.210
24,834,824
-0.09(-3.86%)
Apr 05, 2012
2.340
2.363
2.294
2.299
22,640,668
-0.03(-1.49%)
Apr 04, 2012
2.351
2.366
2.313
2.333
67,223,768
-0.20(-7.92%)
Apr 03, 2012
2.447
2.565
2.445
2.534
16,380,299
+0.10(+3.91%)
Apr 02, 2012
2.489
2.531
2.435
2.439
15,427,559
-0.04(-1.77%)
Mar 30, 2012
2.501
2.529
2.445
2.483
13,294,679
-0.01(-0.24%)
Mar 29, 2012
2.546
2.546
2.469
2.489
11,945,024
-0.03(-1.37%)
Mar 28, 2012
2.519
2.563
2.474
2.523
14,324,549
-0.01(-0.24%)
Mar 27, 2012
2.477
2.663
2.469
2.529
38,087,668
+0.04(+1.44%)
Mar 26, 2012
2.373
2.539
2.336
2.493
47,107,048
+0.22(+9.74%)
Mar 23, 2012
2.284
2.309
2.210
2.272
17,558,504
-0.02(-0.93%)
Mar 22, 2012
2.331
2.343
2.287
2.293
7,835,294
-0.05(-2.13%)
Mar 21, 2012
2.329
2.353
2.307
2.343
9,106,545
+0.01(+0.54%)
Mar 20, 2012
2.332
2.347
2.305
2.331
8,505,015
-0.00(-0.06%)
Mar 19, 2012
2.351
2.355
2.303
2.332
15,233,789
-0.02(-0.96%)
Mar 16, 2012
2.327
2.393
2.322
2.355
10,938,539
+0.02(+0.91%)
Mar 15, 2012
2.352
2.365
2.319
2.333
8,573,940
-0.02(-0.82%)
Mar 14, 2012
2.400
2.400
2.320
2.353
12,771,959
-0.05(-2.22%)
Mar 13, 2012
2.434
2.439
2.367
2.406
15,023,144
+0.01(+0.22%)
Mar 12, 2012
2.313
2.419
2.307
2.401
29,448,298
+0.08(+3.66%)
Mar 09, 2012
2.213
2.354
2.213
2.316
23,301,344
+0.11(+5.05%)
Mar 08, 2012
2.207
2.233
2.203
2.205
9,499,005
-0.00(-0.15%)
Mar 07, 2012
2.208
2.221
2.194
2.208
5,472,464
+0.00(+0.03%)
Mar 06, 2012
2.217
2.219
2.175
2.207
8,606,235
-0.04(-1.95%)
Mar 05, 2012
2.290
2.293
2.231
2.251
7,004,069
-0.02(-0.79%)
Mar 02, 2012
2.293
2.300
2.247
2.269
8,249,564
-0.02(-1.08%)
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
.