Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.84	50.20	48.80	50.00	30,377,675	+0.75(+1.53%)
Feb 27, 2017	49.63	49.67	48.40	49.25	57,281,995	-2.15(-4.19%)
Feb 24, 2017	50.53	51.65	50.04	51.40	40,858,130	+0.20(+0.39%)
Feb 23, 2017	52.80	52.93	51.11	51.20	74,428,965	-3.50(-6.41%)
Feb 22, 2017	56.06	56.69	54.52	54.70	43,489,215	-0.78(-1.40%)
Feb 21, 2017	55.09	56.28	54.80	55.48	28,344,995	+1.03(+1.90%)
Feb 17, 2017		54.45	54.45	54.45	0	+0.66(+1.22%)
Feb 16, 2017	55.52	56.00	53.70	53.79	35,342,005	-2.16(-3.86%)
Feb 15, 2017	56.00	56.45	55.29	55.95	24,729,045	-0.24(-0.43%)
Feb 14, 2017	55.81	57.48	55.72	56.20	36,719,175	+0.08(+0.14%)
Feb 13, 2017	54.15	56.16	54.10	56.12	35,128,100	+2.27(+4.22%)
Feb 10, 2017	53.96	54.19	53.22	53.85	18,098,695	+0.01(+0.01%)
Feb 09, 2017	53.25	54.24	53.23	53.84	39,079,090	+1.42(+2.72%)
Feb 08, 2017	51.47	52.67	51.24	52.42	19,564,245	+0.92(+1.79%)
Feb 07, 2017	51.64	52.00	51.28	51.50	21,222,535	-0.06(-0.11%)
Feb 06, 2017	50.20	51.56	50.13	51.55	17,794,475	+1.29(+2.56%)
Feb 03, 2017	50.38	50.44	49.94	50.27	10,933,615	-0.04(-0.09%)
Feb 02, 2017	49.67	50.48	49.54	50.31	12,497,320	+0.46(+0.93%)
Feb 01, 2017	50.61	50.64	49.81	49.85	19,773,705	-0.54(-1.07%)
Jan 31, 2017	49.85	51.18	49.54	50.39	20,564,745	+0.26(+0.52%)
Jan 30, 2017	50.51	51.06	49.50	50.13	18,999,030	-0.46(-0.92%)
Jan 27, 2017	50.28	50.60	49.70	50.59	15,831,680	+0.09(+0.17%)
Jan 26, 2017	50.86	51.15	50.15	50.50	15,737,220	-0.39(-0.77%)
Jan 25, 2017	51.46	51.69	50.36	50.89	25,729,855	-0.03(-0.05%)
Jan 24, 2017	50.00	50.96	49.93	50.92	24,796,125	+1.14(+2.29%)
Jan 23, 2017	49.17	50.18	49.10	49.78	31,312,675	+0.84(+1.71%)
Jan 20, 2017	49.09	49.20	48.60	48.95	21,021,375	+0.19(+0.40%)
Jan 19, 2017	49.45	49.74	48.15	48.75	38,631,650	+1.08(+2.27%)
Jan 18, 2017	47.33	47.94	47.12	47.67	18,837,675	+0.56(+1.18%)
Jan 17, 2017	47.34	47.99	46.87	47.12	23,083,390	-0.43(-0.91%)
Jan 13, 2017		47.55	47.55	47.55	0	+1.63(+3.55%)
Jan 12, 2017	45.81	46.14	45.12	45.92	18,947,770	-0.03(-0.06%)
Jan 11, 2017	45.81	46.00	45.34	45.95	18,250,250	-0.03(-0.06%)
Jan 10, 2017	46.40	46.40	45.38	45.97	18,297,055	-0.28(-0.61%)
Jan 09, 2017	45.79	46.38	45.60	46.26	19,885,265	+0.45(+0.99%)
Jan 06, 2017	45.39	46.06	45.09	45.80	27,639,465	+0.45(+1.00%)
Jan 05, 2017	45.28	45.50	44.39	45.35	29,546,530	-0.05(-0.11%)
Jan 04, 2017	42.95	45.60	42.86	45.40	56,044,265	+2.00(+4.61%)
Jan 03, 2017	42.97	44.07	42.19	43.40	29,573,820	+0.66(+1.54%)
Dec 30, 2016		42.74	42.74	42.74	0	-0.20(-0.46%)
Dec 29, 2016	43.71	43.84	42.82	42.94	20,221,680	-1.01(-2.30%)
Dec 28, 2016	44.31	44.76	43.44	43.95	18,903,960	+0.04(+0.10%)
Dec 27, 2016	42.98	44.45	42.88	43.91	29,571,135	+1.24(+2.90%)
Dec 23, 2016		42.67	42.67	42.67	0	+0.98(+2.35%)
Dec 22, 2016	41.64	42.00	41.30	41.69	15,548,540	+0.15(+0.36%)
Dec 21, 2016	41.69	42.45	41.48	41.54	26,031,525	-0.22(-0.52%)
Dec 20, 2016	40.61	41.80	40.50	41.76	23,431,540	+1.21(+2.99%)
Dec 19, 2016	40.50	40.89	39.97	40.55	17,435,115	+0.05(+0.12%)
Dec 16, 2016	39.62	40.52	39.52	40.50	18,984,445	+0.98(+2.49%)
Dec 15, 2016	39.68	40.15	39.48	39.52	16,095,270	-0.22(-0.56%)
Dec 14, 2016	39.75	40.60	39.35	39.74	20,746,785	+0.11(+0.27%)
Dec 13, 2016	38.64	40.26	38.60	39.63	34,113,525	+1.14(+2.97%)
Dec 12, 2016	38.56	38.88	38.21	38.49	12,186,335	+0.05(+0.13%)
Dec 09, 2016	38.17	38.77	38.16	38.44	13,612,525	-0.02(-0.06%)
Dec 08, 2016	38.41	38.50	37.91	38.46	15,969,830	-0.17(-0.45%)
Dec 07, 2016	37.23	38.68	37.00	38.63	27,306,195	+1.46(+3.93%)
Dec 06, 2016	37.10	37.32	36.54	37.17	16,954,205	-0.19(-0.51%)
Dec 05, 2016	36.50	37.78	36.50	37.36	20,354,775	+1.07(+2.94%)
Dec 02, 2016	36.58	36.98	36.00	36.29	20,211,620	-0.08(-0.23%)

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.