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 (%)
Jul 29, 2011
1.853
1.893
1.833
1.878
14,221,904
+0.00(+0.00%)
Jul 28, 2011
1.840
1.903
1.836
1.878
14,079,434
+0.04(+1.92%)
Jul 27, 2011
1.900
1.900
1.834
1.843
14,376,044
-0.02(-1.29%)
Jul 26, 2011
1.887
1.918
1.865
1.867
11,407,979
-0.03(-1.72%)
Jul 25, 2011
1.934
1.950
1.896
1.899
10,099,364
-0.05(-2.73%)
Jul 22, 2011
1.930
1.969
1.903
1.953
8,758,020
+0.04(+2.06%)
Jul 21, 2011
1.927
1.944
1.873
1.913
15,171,089
+0.00(+0.03%)
Jul 20, 2011
1.867
2.029
1.853
1.913
45,724,408
+0.05(+2.87%)
Jul 19, 2011
1.839
1.874
1.836
1.859
15,390,719
+0.04(+2.42%)
Jul 18, 2011
1.823
1.830
1.775
1.815
12,778,154
-0.02(-1.27%)
Jul 15, 2011
1.853
1.855
1.827
1.839
10,634,309
-0.00(-0.11%)
Jul 14, 2011
1.902
1.931
1.817
1.841
17,383,964
-0.07(-3.60%)
Jul 13, 2011
1.895
1.935
1.860
1.909
15,989,129
+0.03(+1.67%)
Jul 12, 2011
1.891
1.939
1.867
1.878
15,679,589
-0.01(-0.63%)
Jul 11, 2011
1.893
1.902
1.867
1.890
14,635,544
-0.03(-1.60%)
Jul 08, 2011
1.993
1.993
1.906
1.921
18,608,700
-0.06(-3.09%)
Jul 07, 2011
1.943
2.000
1.934
1.982
19,917,314
+0.05(+2.66%)
Jul 06, 2011
1.943
1.943
1.903
1.931
13,903,334
-0.01(-0.62%)
Jul 05, 2011
1.935
1.968
1.914
1.943
14,939,834
+0.01(+0.41%)
Jul 01, 2011
1.938
1.973
1.920
1.935
12,822,584
-0.01(-0.38%)
Jun 30, 2011
1.900
1.955
1.893
1.942
14,199,809
+0.06(+2.97%)
Jun 29, 2011
1.900
1.939
1.871
1.886
21,925,618
+0.01(+0.64%)
Jun 28, 2011
1.853
1.883
1.845
1.874
13,336,979
+0.04(+2.37%)
Jun 27, 2011
1.849
1.885
1.821
1.831
27,140,504
-0.01(-0.38%)
Jun 24, 2011
1.843
1.865
1.817
1.838
54,132,868
-0.01(-0.52%)
Jun 23, 2011
1.813
1.848
1.747
1.847
17,549,850
+0.03(+1.84%)
Jun 22, 2011
1.825
1.883
1.807
1.814
22,132,994
-0.02(-1.16%)
Jun 21, 2011
1.749
1.849
1.733
1.835
22,439,444
+0.10(+5.84%)
Jun 20, 2011
1.706
1.764
1.700
1.734
23,065,634
-0.03(-1.85%)
Jun 17, 2011
1.791
1.847
1.743
1.767
25,709,474
+0.00(+0.00%)
Jun 16, 2011
1.845
1.867
1.716
1.767
27,631,858
-0.05(-3.00%)
Jun 15, 2011
1.896
1.897
1.805
1.821
20,174,684
-0.09(-4.48%)
Jun 14, 2011
1.903
1.980
1.901
1.907
23,599,648
+0.01(+0.60%)
Jun 13, 2011
1.871
1.925
1.859
1.895
25,700,878
+0.04(+2.05%)
Jun 10, 2011
1.835
1.887
1.823
1.857
23,497,978
+0.02(+0.87%)
Jun 09, 2011
1.829
1.873
1.807
1.841
24,046,798
+0.03(+1.84%)
Jun 08, 2011
1.896
1.907
1.801
1.808
25,437,538
-0.08(-4.41%)
Jun 07, 2011
1.929
1.959
1.884
1.891
18,331,484
-0.02(-1.15%)
Jun 06, 2011
2.002
2.009
1.884
1.913
34,965,252
-0.10(-4.75%)
Jun 03, 2011
1.997
2.100
1.967
2.009
93,153,128
+0.23(+12.76%)
May 24, 2011
1.801
1.833
1.773
1.781
9,205,095
-0.01(-0.37%)
May 23, 2011
1.841
1.841
1.775
1.788
12,953,219
-0.08(-4.11%)
May 20, 2011
1.884
1.885
1.823
1.865
12,638,009
-0.02(-0.82%)
May 19, 2011
1.802
1.896
1.773
1.880
39,826,004
+0.12(+7.02%)
May 18, 2011
1.740
1.765
1.701
1.757
10,941,104
+0.03(+1.50%)
May 17, 2011
1.800
1.800
1.715
1.731
18,512,340
-0.04(-2.41%)
May 16, 2011
1.866
1.866
1.770
1.773
11,334,329
-0.06(-3.45%)
May 13, 2011
1.867
1.879
1.820
1.837
9,923,654
-0.01(-0.43%)
May 12, 2011
1.805
1.849
1.777
1.845
9,416,100
+0.04(+2.22%)
May 11, 2011
1.880
1.887
1.795
1.805
14,436,974
-0.08(-4.45%)
May 10, 2011
1.883
1.930
1.861
1.889
23,028,268
+0.03(+1.50%)
May 09, 2011
1.800
1.867
1.790
1.861
13,744,544
+0.05(+2.91%)
May 06, 2011
1.793
1.847
1.775
1.808
14,724,089
+0.05(+2.57%)
May 05, 2011
1.813
1.829
1.745
1.763
18,276,734
-0.02(-0.94%)
May 04, 2011
1.785
1.800
1.717
1.779
15,639,599
-0.01(-0.67%)
May 03, 2011
1.825
1.826
1.767
1.791
13,707,974
-0.04(-2.11%)
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
.