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 (%)
Sep 30, 2011
1.653
1.659
1.566
1.626
20,040,808
+0.02(+1.12%)
Sep 29, 2011
1.715
1.721
1.570
1.608
13,943,174
-0.03(-1.91%)
Sep 28, 2011
1.733
1.767
1.634
1.639
10,848,089
-0.11(-6.11%)
Sep 27, 2011
1.733
1.799
1.705
1.746
10,116,434
+0.04(+2.63%)
Sep 26, 2011
1.768
1.768
1.660
1.701
14,020,724
-0.06(-3.26%)
Sep 23, 2011
1.699
1.775
1.690
1.759
17,344,920
+0.05(+2.93%)
Sep 22, 2011
1.709
1.741
1.659
1.709
11,637,029
-0.01(-0.85%)
Sep 21, 2011
1.730
1.797
1.713
1.723
14,813,654
-0.01(-0.62%)
Sep 20, 2011
1.732
1.773
1.711
1.734
17,705,264
+0.02(+0.93%)
Sep 19, 2011
1.663
1.721
1.588
1.718
17,360,234
-0.00(-0.12%)
Sep 16, 2011
1.652
1.723
1.633
1.720
21,263,608
+0.07(+3.95%)
Sep 15, 2011
1.639
1.662
1.622
1.655
8,437,680
+0.03(+1.97%)
Sep 14, 2011
1.617
1.656
1.586
1.623
12,461,654
+0.02(+1.08%)
Sep 13, 2011
1.534
1.607
1.517
1.605
10,896,914
+0.08(+5.24%)
Sep 12, 2011
1.500
1.554
1.497
1.525
8,498,565
-0.01(-0.39%)
Sep 09, 2011
1.558
1.571
1.503
1.531
10,038,944
-0.04(-2.71%)
Sep 08, 2011
1.572
1.602
1.552
1.574
7,585,454
-0.02(-0.96%)
Sep 07, 2011
1.559
1.600
1.552
1.589
6,887,789
+0.06(+3.92%)
Sep 06, 2011
1.500
1.547
1.486
1.529
12,146,399
-0.01(-0.56%)
Sep 02, 2011
1.577
1.599
1.512
1.538
11,554,964
-0.06(-3.88%)
Sep 01, 2011
1.644
1.658
1.589
1.600
12,721,274
-0.05(-2.99%)
Aug 31, 2011
1.653
1.700
1.619
1.649
12,356,024
+0.01(+0.45%)
Aug 30, 2011
1.633
1.651
1.606
1.642
5,492,384
-0.01(-0.32%)
Aug 29, 2011
1.615
1.657
1.601
1.647
12,049,529
+0.07(+4.13%)
Aug 26, 2011
1.514
1.597
1.471
1.582
11,426,339
+0.04(+2.68%)
Aug 25, 2011
1.591
1.591
1.527
1.541
10,196,099
-0.05(-3.18%)
Aug 24, 2011
1.540
1.595
1.522
1.591
10,263,569
+0.06(+3.96%)
Aug 23, 2011
1.462
1.541
1.433
1.531
13,034,519
+0.07(+4.60%)
Aug 22, 2011
1.541
1.587
1.445
1.463
14,791,214
-0.02(-1.57%)
Aug 19, 2011
1.591
1.615
1.467
1.487
20,629,154
-0.13(-8.08%)
Aug 18, 2011
1.667
1.677
1.565
1.617
15,848,534
-0.10(-6.08%)
Aug 17, 2011
1.759
1.777
1.701
1.722
9,638,579
-0.02(-1.03%)
Aug 16, 2011
1.742
1.769
1.722
1.740
8,065,319
-0.01(-0.50%)
Aug 15, 2011
1.775
1.783
1.729
1.749
11,078,579
-0.01(-0.30%)
Aug 12, 2011
1.707
1.809
1.691
1.754
15,135,299
+0.07(+3.99%)
Aug 11, 2011
1.603
1.717
1.600
1.687
12,547,259
+0.10(+6.21%)
Aug 10, 2011
1.696
1.696
1.575
1.588
23,462,204
-0.08(-4.95%)
Aug 09, 2011
1.671
1.697
1.580
1.671
20,000,728
+0.09(+6.01%)
Aug 08, 2011
1.540
1.629
1.540
1.576
39,127,076
-0.04(-2.48%)
Aug 05, 2011
1.666
1.692
1.522
1.616
29,465,638
-0.03(-2.06%)
Aug 04, 2011
1.767
1.793
1.645
1.650
45,970,244
-0.16(-9.01%)
Aug 03, 2011
1.833
1.855
1.756
1.813
26,916,704
-0.01(-0.51%)
Aug 02, 2011
1.913
1.947
1.818
1.823
23,238,298
-0.10(-4.97%)
Aug 01, 2011
1.911
1.932
1.881
1.918
17,472,330
+0.04(+2.13%)
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%)
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
.