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 31, 2012
1.836
1.865
1.823
1.828
23,625,898
+0.00(+0.26%)
Jul 30, 2012
1.967
2.017
1.814
1.823
30,977,998
-0.14(-7.32%)
Jul 27, 2012
1.914
1.977
1.873
1.967
25,094,518
+0.09(+4.91%)
Jul 26, 2012
1.993
2.000
1.843
1.875
33,933,072
-0.05(-2.83%)
Jul 25, 2012
1.995
1.999
1.917
1.930
42,631,736
-0.06(-2.98%)
Jul 24, 2012
2.044
2.069
1.975
1.989
22,503,764
-0.05(-2.67%)
Jul 23, 2012
2.070
2.087
2.041
2.044
20,801,144
-0.08(-3.55%)
Jul 20, 2012
2.138
2.150
2.083
2.119
23,526,988
-0.03(-1.49%)
Jul 19, 2012
2.181
2.210
2.136
2.151
21,538,168
+0.01(+0.37%)
Jul 18, 2012
2.095
2.245
2.071
2.143
43,228,256
-0.08(-3.60%)
Jul 17, 2012
2.333
2.347
2.159
2.223
38,538,192
-0.17(-7.26%)
Jul 16, 2012
2.288
2.400
2.260
2.397
26,158,618
+0.11(+4.99%)
Jul 13, 2012
2.198
2.293
2.189
2.283
19,570,678
+0.10(+4.74%)
Jul 12, 2012
2.086
2.201
2.053
2.180
16,885,050
+0.08(+3.78%)
Jul 11, 2012
2.105
2.112
2.067
2.101
9,577,740
+0.02(+0.77%)
Jul 10, 2012
2.103
2.165
2.059
2.085
11,375,279
-0.01(-0.70%)
Jul 09, 2012
2.063
2.122
2.045
2.099
13,656,134
+0.03(+1.61%)
Jul 06, 2012
2.066
2.115
2.053
2.066
11,769,914
-0.02(-0.77%)
Jul 05, 2012
2.054
2.111
2.053
2.082
18,806,490
+0.04(+1.86%)
Jul 03, 2012
2.040
2.067
2.027
2.044
14,206,919
+0.02(+0.86%)
Jul 02, 2012
2.090
2.120
2.013
2.027
19,733,008
-0.06(-2.84%)
Jun 29, 2012
2.187
2.187
2.067
2.086
16,885,560
-0.01(-0.38%)
Jun 28, 2012
2.127
2.141
2.041
2.094
13,710,599
-0.04(-1.72%)
Jun 27, 2012
2.127
2.163
2.105
2.131
15,707,909
+0.02(+1.11%)
Jun 26, 2012
2.137
2.157
2.093
2.107
39,207,732
-0.10(-4.53%)
Jun 25, 2012
2.263
2.275
2.183
2.207
22,476,358
-0.05(-2.00%)
Jun 22, 2012
2.173
2.265
2.164
2.252
45,711,776
+0.11(+4.95%)
Jun 21, 2012
2.284
2.285
2.123
2.146
28,378,424
-0.11(-4.71%)
Jun 20, 2012
2.233
2.300
2.214
2.252
51,335,128
+0.11(+5.27%)
Jun 19, 2012
2.135
2.177
2.100
2.139
13,662,434
+0.02(+0.78%)
Jun 18, 2012
1.996
2.155
1.967
2.123
18,851,940
+0.13(+6.45%)
Jun 15, 2012
1.959
1.997
1.921
1.994
9,701,054
+0.03(+1.77%)
Jun 14, 2012
2.012
2.043
1.908
1.959
13,082,414
-0.03(-1.28%)
Jun 13, 2012
1.970
2.043
1.965
1.985
12,665,564
+0.01(+0.37%)
Jun 12, 2012
1.949
1.989
1.921
1.977
8,534,910
+0.04(+1.85%)
Jun 11, 2012
2.021
2.067
1.931
1.941
9,539,205
-0.06(-3.19%)
Jun 08, 2012
1.924
2.013
1.877
2.005
13,218,134
+0.08(+3.97%)
Jun 07, 2012
1.987
1.991
1.923
1.929
7,380,224
-0.02(-0.99%)
Jun 06, 2012
1.880
1.963
1.876
1.948
13,647,119
+0.09(+4.69%)
Jun 05, 2012
1.856
1.893
1.837
1.861
9,463,275
+0.00(+0.11%)
Jun 04, 2012
1.869
1.894
1.807
1.859
15,462,509
-0.02(-0.96%)
Jun 01, 2012
1.902
1.944
1.851
1.877
13,285,649
-0.09(-4.58%)
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%)
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
.