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 (%)
Apr 30, 2013
3.733
3.879
3.584
3.599
0
-0.06(-1.73%)
Apr 29, 2013
3.451
3.666
3.413
3.663
54,587,712
+0.25(+7.30%)
Apr 26, 2013
3.542
3.486
3.375
3.413
54,336,448
-0.05(-1.54%)
Apr 25, 2013
3.367
3.493
3.367
3.467
41,937,524
+0.10(+3.11%)
Apr 24, 2013
3.393
3.403
3.265
3.362
0
-0.04(-1.14%)
Apr 23, 2013
3.400
3.528
3.377
3.401
56,006,624
+0.05(+1.63%)
Apr 22, 2013
3.240
3.347
3.183
3.346
59,089,900
+0.16(+4.93%)
Apr 19, 2013
3.164
3.325
3.138
3.189
45,173,036
+0.06(+1.83%)
Apr 18, 2013
3.065
3.173
3.026
3.131
50,518,304
+0.10(+3.34%)
Apr 17, 2013
3.033
3.063
2.969
3.030
31,776,418
-0.01(-0.31%)
Apr 16, 2013
2.946
3.076
2.927
3.039
47,705,068
+0.15(+5.29%)
Apr 15, 2013
2.900
2.920
2.834
2.887
25,217,758
-0.03(-1.03%)
Apr 12, 2013
2.883
3.009
2.870
2.917
47,240,576
+0.01(+0.37%)
Apr 11, 2013
2.804
2.970
2.783
2.906
51,704,428
+0.12(+4.13%)
Apr 10, 2013
2.713
2.801
2.707
2.791
31,816,318
+0.09(+3.36%)
Apr 09, 2013
2.787
2.789
2.689
2.700
25,440,538
-0.09(-3.18%)
Apr 08, 2013
2.798
2.837
2.767
2.789
25,185,014
+0.03(+1.11%)
Apr 05, 2013
2.800
2.800
2.700
2.758
23,285,834
-0.04(-1.52%)
Apr 04, 2013
2.741
2.817
2.721
2.801
33,971,128
+0.06(+2.21%)
Apr 03, 2013
2.873
2.898
2.681
2.740
84,653,320
-0.22(-7.31%)
Apr 02, 2013
2.907
3.033
2.901
2.956
99,358,240
+0.03(+0.93%)
Apr 01, 2013
2.824
3.112
2.780
2.929
211,472,064
+0.40(+15.94%)
Mar 28, 2013
2.549
2.549
2.517
2.526
17,379,780
-0.02(-0.71%)
Mar 27, 2013
2.529
2.559
2.487
2.544
19,444,244
+0.02(+0.79%)
Mar 26, 2013
2.532
2.548
2.511
2.524
27,092,054
+0.02(+0.88%)
Mar 25, 2013
2.473
2.568
2.451
2.502
35,675,968
+0.06(+2.49%)
Mar 22, 2013
2.413
2.453
2.413
2.441
6,693,524
+0.04(+1.69%)
Mar 21, 2013
2.397
2.471
2.383
2.401
17,194,304
+0.00(+0.17%)
Mar 20, 2013
2.351
2.405
2.344
2.397
21,344,758
+0.06(+2.48%)
Mar 19, 2013
2.350
2.373
2.329
2.339
16,477,124
-0.00(-0.20%)
Mar 18, 2013
2.353
2.404
2.328
2.343
19,740,538
-0.01(-0.40%)
Mar 15, 2013
2.443
2.443
2.347
2.353
49,193,652
-0.10(-4.23%)
Mar 14, 2013
2.593
2.594
2.451
2.457
30,314,114
-0.14(-5.46%)
Mar 13, 2013
2.600
2.633
2.587
2.599
12,329,789
-0.01(-0.36%)
Mar 12, 2013
2.593
2.625
2.590
2.608
19,125,930
+0.00(+0.05%)
Mar 11, 2013
2.591
2.629
2.577
2.607
23,691,598
+0.04(+1.64%)
Mar 08, 2013
2.537
2.629
2.491
2.565
13,680,779
+0.02(+0.63%)
Mar 07, 2013
2.515
2.577
2.459
2.549
17,373,810
+0.04(+1.43%)
Mar 06, 2013
2.467
2.525
2.465
2.513
17,248,874
+0.07(+2.84%)
Mar 05, 2013
2.400
2.461
2.386
2.443
31,304,534
+0.07(+3.01%)
Mar 04, 2013
2.318
2.389
2.313
2.372
26,364,898
+0.06(+2.68%)
Mar 01, 2013
2.333
2.339
2.283
2.310
23,198,998
-0.01(-0.52%)
Feb 28, 2013
2.349
2.356
2.291
2.322
29,473,394
-0.02(-0.77%)
Feb 27, 2013
2.294
2.361
2.293
2.340
29,386,934
+0.04(+1.95%)
Feb 26, 2013
2.297
2.331
2.253
2.295
41,443,496
-0.11(-4.65%)
Feb 22, 2013
2.381
2.426
2.373
2.407
38,217,464
+0.06(+2.70%)
Feb 21, 2013
2.433
2.493
2.303
2.344
135,552,144
-0.23(-8.77%)
Feb 20, 2013
2.620
2.643
2.564
2.569
46,568,024
-0.05(-1.88%)
Feb 19, 2013
2.491
2.619
2.490
2.619
40,511,096
+0.15(+6.05%)
Feb 15, 2013
2.567
2.567
2.463
2.469
30,274,034
-0.08(-3.29%)
Feb 14, 2013
2.576
2.583
2.547
2.553
14,859,599
-0.01(-0.39%)
Feb 13, 2013
2.553
2.600
2.537
2.563
14,502,029
+0.04(+1.48%)
Feb 12, 2013
2.563
2.591
2.486
2.526
33,918,688
-0.04(-1.38%)
Feb 11, 2013
2.532
2.610
2.500
2.561
48,992,216
-0.05(-2.09%)
Feb 08, 2013
2.630
2.667
2.609
2.616
17,095,994
-0.02(-0.61%)
Feb 07, 2013
2.613
2.645
2.597
2.632
17,947,814
+0.02(+0.79%)
Feb 06, 2013
2.545
2.626
2.527
2.611
28,394,218
+0.10(+3.79%)
Feb 04, 2013
2.560
2.561
2.506
2.516
16,919,834
-0.04(-1.46%)
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
.