Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.38	41.71	40.56	40.67	19,410,420	-0.77(-1.86%)
Feb 26, 2015	40.80	42.22	40.44	41.44	32,348,200	+0.69(+1.68%)
Feb 25, 2015	40.99	41.43	40.52	40.75	19,542,300	-0.07(-0.17%)
Feb 24, 2015	41.46	41.46	40.34	40.82	32,983,195	-0.65(-1.56%)
Feb 23, 2015	43.13	43.64	41.27	41.47	42,442,610	-1.95(-4.50%)
Feb 20, 2015	42.16	43.52	41.96	43.42	29,910,445	+1.08(+2.55%)
Feb 19, 2015	41.00	42.49	40.75	42.34	25,732,645	+1.45(+3.54%)
Feb 18, 2015	40.83	41.23	40.52	40.89	13,559,850	+0.02(+0.05%)
Feb 17, 2015	41.14	41.14	40.30	40.87	19,864,415	+0.12(+0.28%)
Feb 13, 2015	40.58	40.75	40.75	40.75	30,955,000	+0.18(+0.44%)
Feb 12, 2015	38.71	40.62	38.66	40.58	78,152,755	-1.98(-4.66%)
Feb 11, 2015	42.44	42.95	41.46	42.56	47,773,345	-0.70(-1.61%)
Feb 10, 2015	43.51	44.10	43.00	43.26	26,840,985	-0.24(-0.55%)
Feb 09, 2015	43.08	43.59	42.40	43.50	17,358,725	+0.02(+0.06%)
Feb 06, 2015	44.40	44.68	43.30	43.47	16,219,655	-0.73(-1.64%)
Feb 05, 2015	43.98	45.10	43.93	44.20	17,594,015	+0.49(+1.12%)
Feb 04, 2015	43.66	44.30	43.57	43.71	16,522,340	+0.04(+0.09%)
Feb 03, 2015	42.64	44.07	42.25	43.67	24,118,980	+1.48(+3.52%)
Feb 02, 2015	40.79	42.39	40.66	42.19	20,730,260	+1.47(+3.61%)
Jan 30, 2015	40.79	41.07	40.60	40.72	15,034,795	-0.32(-0.78%)
Jan 29, 2015	40.21	41.20	39.30	41.04	17,733,685	+1.17(+2.92%)
Jan 28, 2015	41.22	41.27	39.68	39.87	15,738,030	-1.32(-3.21%)
Jan 27, 2015	40.88	41.61	40.73	41.20	13,892,115	-0.11(-0.28%)
Jan 26, 2015	40.37	41.72	40.21	41.31	16,163,170	+1.05(+2.61%)
Jan 23, 2015	40.06	40.70	39.67	40.26	17,211,855	-0.07(-0.16%)
Jan 22, 2015	39.40	40.65	39.04	40.32	20,546,550	+1.01(+2.57%)
Jan 21, 2015	37.91	39.74	37.90	39.31	20,762,135	+0.93(+2.42%)
Jan 20, 2015	38.77	38.82	37.41	38.39	22,479,775	-0.23(-0.59%)
Jan 16, 2015	38.14	38.90	37.93	38.61	18,015,790	+0.24(+0.63%)
Jan 15, 2015	38.90	39.15	38.00	38.37	26,067,350	-0.16(-0.43%)
Jan 14, 2015	37.17	39.04	37.00	38.54	57,597,520	-2.31(-5.66%)
Jan 13, 2015	40.66	41.52	40.18	40.85	21,961,645	+0.41(+1.01%)
Jan 12, 2015	40.61	40.89	39.85	40.44	29,731,635	-0.89(-2.15%)
Jan 09, 2015	41.78	42.00	40.99	41.33	23,341,475	-0.79(-1.88%)
Jan 08, 2015	42.56	42.76	42.00	42.12	17,184,620	-0.07(-0.16%)
Jan 07, 2015	42.67	42.96	41.96	42.19	14,836,280	-0.07(-0.16%)
Jan 06, 2015	42.01	42.84	40.84	42.26	31,304,965	+0.24(+0.57%)
Jan 05, 2015	42.91	43.30	41.43	42.02	26,795,085	-1.84(-4.20%)
Jan 02, 2015	44.57	44.65	42.65	43.86	23,822,215	-0.62(-1.39%)
Dec 31, 2014	44.62	44.48	44.48	44.48	11,487,500	+0.04(+0.08%)
Dec 30, 2014	44.80	45.13	44.28	44.45	14,513,845	-0.70(-1.54%)
Dec 29, 2014	45.38	45.58	44.80	45.14	14,055,635	-0.42(-0.93%)
Dec 26, 2014	44.30	45.70	44.30	45.56	16,635,080	+1.11(+2.50%)
Dec 24, 2014	43.95	44.45	44.45	44.45	6,661,000	+0.26(+0.58%)
Dec 23, 2014	44.76	44.86	43.90	44.19	22,559,580	-0.33(-0.73%)
Dec 22, 2014	44.00	44.81	43.65	44.52	24,016,270	+0.66(+1.51%)
Dec 19, 2014	44.04	44.08	42.90	43.86	34,552,305	+0.21(+0.47%)
Dec 18, 2014	42.48	43.69	42.36	43.65	37,338,630	+2.49(+6.04%)
Dec 17, 2014	38.61	41.33	38.53	41.16	36,819,585	+1.60(+4.05%)
Dec 16, 2014	40.18	40.74	39.07	39.56	42,108,660	-1.25(-3.05%)
Dec 15, 2014	41.86	41.96	40.53	40.81	26,001,855	-0.59(-1.43%)
Dec 12, 2014	40.96	42.34	40.90	41.40	35,868,910	-0.38(-0.90%)
Dec 11, 2014	42.11	43.09	41.65	41.78	33,432,235	-0.19(-0.46%)
Dec 10, 2014	42.83	43.35	41.54	41.97	36,547,685	-1.41(-3.25%)
Dec 09, 2014	41.87	43.55	40.85	43.38	47,142,085	+0.51(+1.18%)
Dec 08, 2014	44.31	44.97	42.47	42.87	46,106,880	-1.87(-4.18%)
Dec 05, 2014	45.73	45.88	44.70	44.74	30,318,095	-0.91(-2.00%)
Dec 04, 2014	45.72	46.18	45.56	45.66	19,352,480	-0.20(-0.44%)
Dec 03, 2014	45.25	45.94	45.10	45.86	26,509,175	-0.43(-0.92%)
Dec 02, 2014	46.91	46.98	45.60	46.29	29,396,015	-0.04(-0.09%)

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.