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
)
186.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 27, 2013
12.50
12.75
12.43
12.73
0
+0.15(+1.20%)
Sep 26, 2013
12.45
12.65
12.37
12.58
99,144,968
+0.23(+1.84%)
Sep 25, 2013
12.24
12.42
12.03
12.35
123,438,200
+0.19(+1.60%)
Sep 24, 2013
11.94
12.33
11.84
12.16
93,425,232
+0.08(+0.67%)
Sep 23, 2013
12.30
12.37
11.81
12.07
122,546,000
-0.15(-1.24%)
Sep 20, 2013
11.93
12.39
11.90
12.23
0
+0.36(+3.07%)
Sep 19, 2013
11.39
12.03
11.27
11.86
233,606,816
+0.78(+7.04%)
Sep 18, 2013
11.14
11.16
10.95
11.08
79,479,432
-0.00(-0.01%)
Sep 17, 2013
11.01
11.23
10.89
11.08
82,408,600
-0.02(-0.21%)
Sep 16, 2013
11.16
11.38
11.06
11.11
113,664,808
+0.07(+0.63%)
Sep 13, 2013
10.85
11.09
10.81
11.04
0
+0.04(+0.37%)
Sep 12, 2013
10.93
11.12
10.70
11.00
90,668,304
+0.09(+0.86%)
Sep 11, 2013
11.09
11.19
10.81
10.90
87,181,072
-0.19(-1.71%)
Sep 10, 2013
10.76
11.17
10.71
11.09
134,149,432
+0.38(+3.53%)
Sep 09, 2013
10.87
10.97
10.57
10.71
214,532,624
-0.42(-3.76%)
Sep 06, 2013
11.24
11.31
11.01
11.13
0
-0.20(-1.74%)
Sep 05, 2013
11.34
11.43
11.22
11.33
100,256,872
-0.05(-0.41%)
Sep 04, 2013
11.32
11.44
11.04
11.37
171,157,696
+0.11(+1.00%)
Sep 03, 2013
11.56
11.58
11.09
11.26
180,210,608
-0.00(-0.04%)
Aug 30, 2013
11.09
11.28
10.93
11.27
0
+0.20(+1.77%)
Aug 29, 2013
10.95
11.18
10.83
11.07
141,514,880
-0.03(-0.23%)
Aug 28, 2013
11.27
11.43
10.88
11.10
220,343,776
-0.04(-0.34%)
Aug 27, 2013
10.82
11.25
10.73
11.13
262,434,400
+0.19(+1.70%)
Aug 26, 2013
11.01
11.53
10.68
10.95
360,855,936
+0.16(+1.47%)
Aug 23, 2013
10.47
10.82
10.33
10.79
0
+0.32(+3.02%)
Aug 22, 2013
9.948
10.50
9.876
10.47
158,227,616
+0.62(+6.25%)
Aug 21, 2013
10.00
10.02
9.750
9.857
93,702,368
-0.11(-1.15%)
Aug 20, 2013
9.910
9.985
9.800
9.972
95,738,712
+0.31(+3.23%)
Aug 19, 2013
9.562
9.825
9.522
9.660
120,310,872
+0.19(+2.04%)
Aug 16, 2013
9.442
9.594
9.398
9.467
0
+0.16(+1.67%)
Aug 15, 2013
9.095
9.573
9.000
9.311
152,664,432
+0.02(+0.22%)
Aug 14, 2013
9.515
9.656
9.203
9.291
175,068,992
-0.40(-4.17%)
Aug 13, 2013
9.967
9.989
9.630
9.695
130,767,848
-0.13(-1.32%)
Aug 12, 2013
9.962
10.03
9.470
9.825
223,167,456
-0.37(-3.67%)
Aug 09, 2013
10.16
10.40
10.08
10.20
134,040,432
-0.03(-0.31%)
Aug 08, 2013
10.29
10.59
10.03
10.23
408,285,920
+1.28(+14.34%)
Aug 07, 2013
9.459
9.463
8.824
8.949
260,152,304
-0.53(-5.57%)
Aug 06, 2013
9.650
9.715
9.407
9.477
138,702,160
-0.17(-1.75%)
Aug 05, 2013
9.334
9.659
9.310
9.645
152,619,600
+0.45(+4.84%)
Aug 02, 2013
8.973
9.217
8.907
9.200
94,047,568
+0.16(+1.81%)
Aug 01, 2013
9.000
9.101
8.842
9.037
79,629,728
+0.08(+0.95%)
Jul 31, 2013
8.838
8.998
8.763
8.952
95,092,168
+0.17(+1.93%)
Jul 30, 2013
8.987
9.166
8.545
8.783
196,906,976
-0.19(-2.14%)
Jul 29, 2013
8.621
9.025
8.550
8.975
145,183,264
+0.35(+4.04%)
Jul 26, 2013
8.543
8.712
8.441
8.626
0
+0.35(+4.29%)
Jul 25, 2013
8.027
8.317
8.013
8.271
79,263,656
+0.16(+1.95%)
Jul 24, 2013
8.298
8.300
7.971
8.113
103,034,936
-0.07(-0.85%)
Jul 23, 2013
8.267
8.371
8.121
8.183
116,046,008
+0.02(+0.25%)
Jul 22, 2013
8.292
8.445
7.979
8.162
146,965,760
+0.18(+2.30%)
Jul 19, 2013
7.900
8.037
7.767
7.979
88,371,584
+0.04(+0.55%)
Jul 18, 2013
8.065
8.182
7.745
7.935
170,891,472
-0.12(-1.54%)
Jul 17, 2013
7.101
8.073
6.967
8.059
390,151,680
+0.79(+10.86%)
Jul 16, 2013
8.419
8.421
7.153
7.270
485,198,368
-1.21(-14.31%)
Jul 15, 2013
8.869
8.884
8.455
8.484
148,828,976
-0.18(-2.03%)
Jul 12, 2013
8.367
8.663
8.301
8.660
0
+0.29(+3.42%)
Jul 11, 2013
8.325
8.406
8.161
8.374
112,238,936
+0.22(+2.73%)
Jul 10, 2013
8.213
8.217
8.053
8.151
85,500,832
-0.08(-0.96%)
Jul 09, 2013
8.309
8.355
8.127
8.230
128,532,592
+0.12(+1.51%)
Jul 08, 2013
8.091
8.145
7.921
8.107
117,163,840
+0.10(+1.27%)
Jul 05, 2013
7.888
8.019
7.713
8.006
0
+0.32(+4.21%)
Jul 03, 2013
7.867
7.950
7.618
7.683
0
-0.17(-2.19%)
Jul 02, 2013
7.884
8.126
7.700
7.855
180,959,248
+0.04(+0.55%)
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
.