Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.87	47.48	45.00	45.95	40,029,555	+0.58(+1.27%)
Mar 30, 2016	47.02	47.10	45.30	45.38	20,155,615	-0.65(-1.41%)
Mar 29, 2016	45.98	46.48	45.07	46.03	20,063,465	-0.03(-0.06%)
Mar 28, 2016	46.32	46.96	45.00	46.05	19,626,225	+0.50(+1.10%)
Mar 24, 2016	43.16	45.55	45.55	45.55	24,804,500	+1.03(+2.32%)
Mar 23, 2016	46.47	46.90	44.41	44.52	24,713,550	-2.33(-4.98%)
Mar 22, 2016	47.44	47.80	46.51	46.85	21,553,280	-0.82(-1.71%)
Mar 21, 2016	47.07	47.98	47.00	47.66	26,518,890	+1.12(+2.40%)
Mar 18, 2016	45.82	46.90	45.61	46.55	23,558,965	+1.27(+2.81%)
Mar 17, 2016	44.29	45.69	44.00	45.28	18,897,785	+0.89(+2.01%)
Mar 16, 2016	43.60	44.52	43.44	44.39	17,567,245	+0.72(+1.64%)
Mar 15, 2016	42.85	43.79	42.30	43.67	15,900,515	+0.64(+1.48%)
Mar 14, 2016	42.53	43.34	42.13	43.03	20,317,925	+1.53(+3.69%)
Mar 11, 2016	41.59	41.88	41.07	41.50	16,715,385	+0.46(+1.13%)
Mar 10, 2016	42.00	42.66	40.13	41.04	25,960,055	-0.71(-1.70%)
Mar 09, 2016	40.90	41.87	40.56	41.74	16,039,950	+1.22(+3.02%)
Mar 08, 2016	40.70	41.50	40.45	40.52	20,888,910	-0.54(-1.31%)
Mar 07, 2016	39.54	41.94	39.49	41.06	26,667,275	+0.85(+2.11%)
Mar 04, 2016	39.60	40.81	39.50	40.21	32,445,290	+1.06(+2.71%)
Mar 03, 2016	37.66	39.48	36.84	39.15	24,132,940	+1.48(+3.93%)
Mar 02, 2016	36.75	37.70	36.30	37.67	24,304,115	+0.40(+1.07%)
Mar 01, 2016	38.85	39.19	36.54	37.27	33,512,175	-1.12(-2.91%)
Feb 29, 2016	38.48	39.27	37.84	38.39	22,478,290	+0.32(+0.84%)
Feb 26, 2016	37.74	38.40	37.00	38.07	30,325,585	+0.58(+1.55%)
Feb 25, 2016	35.73	37.70	35.04	37.49	28,636,275	+1.69(+4.71%)
Feb 24, 2016	34.55	35.90	33.57	35.80	26,949,235	+0.36(+1.01%)
Feb 23, 2016	35.23	36.35	34.74	35.44	29,918,340	-0.11(-0.30%)
Feb 22, 2016	34.02	35.78	33.97	35.55	25,283,600	+2.23(+6.70%)
Feb 19, 2016	32.73	33.50	32.50	33.32	14,796,950	-0.04(-0.11%)
Feb 18, 2016	34.48	34.59	32.95	33.35	19,427,170	-0.38(-1.13%)
Feb 17, 2016	31.80	33.87	31.34	33.74	29,106,620	+2.70(+8.71%)
Feb 16, 2016	31.74	32.59	30.82	31.03	27,937,370	+0.83(+2.73%)
Feb 12, 2016	31.00	30.21	30.21	30.21	36,179,000	+0.11(+0.38%)
Feb 11, 2016	30.40	32.65	29.40	30.09	71,221,270	+1.36(+4.73%)
Feb 10, 2016	30.10	30.99	28.35	28.73	51,713,285	-0.92(-3.09%)
Feb 09, 2016	28.46	31.95	28.21	29.65	43,229,860	+0.05(+0.18%)
Feb 08, 2016	31.42	31.43	29.20	29.60	46,542,940	-2.92(-8.99%)
Feb 05, 2016	34.26	34.60	31.55	32.52	47,187,955	-2.55(-7.26%)
Feb 04, 2016	34.14	35.20	33.46	35.07	21,903,870	+0.37(+1.07%)
Feb 03, 2016	36.72	36.79	34.04	34.70	39,641,955	-1.86(-5.09%)
Feb 02, 2016	38.48	38.62	36.05	36.56	28,831,460	-2.83(-7.19%)
Feb 01, 2016	37.75	39.90	36.55	39.39	26,482,855	+1.15(+3.00%)
Jan 29, 2016	37.99	38.75	37.62	38.24	14,261,445	+0.30(+0.79%)
Jan 28, 2016	38.16	38.26	36.48	37.94	22,958,730	+0.33(+0.87%)
Jan 27, 2016	38.48	38.64	37.15	37.61	17,899,905	-1.10(-2.84%)
Jan 26, 2016	39.34	39.56	37.78	38.71	24,792,710	-0.56(-1.44%)
Jan 25, 2016	40.01	40.71	39.18	39.28	13,485,080	-1.23(-3.05%)
Jan 22, 2016	40.96	41.10	39.81	40.51	15,620,275	+0.52(+1.29%)
Jan 21, 2016	40.31	40.65	39.00	39.99	15,823,360	+0.25(+0.64%)
Jan 20, 2016	39.88	40.26	38.25	39.74	29,170,485	-1.20(-2.94%)
Jan 19, 2016	41.74	42.09	40.16	40.94	20,159,190	-0.05(-0.13%)
Jan 15, 2016	39.79	41.00	41.00	41.00	26,611,000	-0.24(-0.58%)
Jan 14, 2016	40.44	42.00	38.68	41.24	32,453,080	+1.17(+2.93%)
Jan 13, 2016	42.40	42.53	40.00	40.06	20,627,560	-1.93(-4.60%)
Jan 12, 2016	42.32	42.75	41.06	41.99	15,448,475	+0.42(+1.02%)
Jan 11, 2016	42.80	42.81	40.60	41.57	20,455,190	-0.63(-1.49%)
Jan 08, 2016	43.57	44.09	42.15	42.20	18,140,290	-0.93(-2.16%)
Jan 07, 2016	42.84	43.69	42.73	43.13	17,766,395	-0.68(-1.55%)
Jan 06, 2016	44.00	44.01	43.20	43.81	18,883,920	-0.88(-1.96%)
Jan 05, 2016	45.27	45.38	44.00	44.69	15,929,960	+0.00(+0.01%)

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.