Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	60.20	62.31	58.80	61.40	62,779,330	-0.35(-0.57%)
Jan 30, 2019	60.09	61.80	59.70	61.75	53,647,080	+2.26(+3.80%)
Jan 29, 2019	59.05	59.71	58.36	59.49	23,074,860	+0.22(+0.36%)
Jan 28, 2019	58.58	59.49	57.55	59.28	32,072,765	-0.13(-0.22%)
Jan 25, 2019	58.88	59.70	57.91	59.41	36,290,000	+1.11(+1.90%)
Jan 24, 2019	56.61	58.74	55.86	58.30	39,974,755	+0.78(+1.36%)
Jan 23, 2019	58.50	58.90	56.34	57.52	62,592,130	-2.27(-3.79%)
Jan 22, 2019	60.96	61.60	59.10	59.78	60,280,285	-0.67(-1.11%)
Jan 18, 2019	64.60	65.43	59.95	60.45	120,753,500	-9.01(-12.97%)
Jan 17, 2019	69.24	70.30	68.83	69.46	18,353,460	+0.25(+0.36%)
Jan 16, 2019	68.96	70.40	68.70	69.21	23,422,445	+0.32(+0.47%)
Jan 15, 2019	67.00	69.76	66.90	68.89	30,267,265	+2.01(+3.00%)
Jan 14, 2019	68.48	68.50	66.80	66.88	26,197,830	-2.57(-3.70%)
Jan 11, 2019	68.42	69.68	67.75	69.45	25,195,000	+0.46(+0.66%)
Jan 10, 2019	66.88	69.08	66.36	68.99	30,254,895	+1.29(+1.90%)
Jan 09, 2019	67.10	68.70	66.29	67.71	27,138,635	+0.64(+0.95%)
Jan 08, 2019	68.39	68.80	65.40	67.07	34,998,315	+0.08(+0.12%)
Jan 07, 2019	64.34	67.35	63.55	66.99	37,727,115	+3.45(+5.44%)
Jan 04, 2019	61.20	63.60	60.55	63.54	36,970,500	+3.47(+5.77%)
Jan 03, 2019	61.40	61.88	59.48	60.07	34,772,035	-1.95(-3.15%)
Jan 02, 2019	61.22	63.03	59.76	62.02	58,195,635	-4.54(-6.81%)
Dec 31, 2018	67.56	67.84	65.05	66.56	31,511,500	-0.21(-0.32%)
Dec 28, 2018	64.62	67.25	63.68	66.77	49,694,500	+3.55(+5.61%)
Dec 27, 2018	63.97	64.43	60.30	63.23	42,848,740	-1.99(-3.05%)
Dec 26, 2018	60.00	65.39	58.82	65.22	40,771,760	+6.14(+10.39%)
Dec 24, 2018	62.70	62.90	59.04	59.08	27,799,500	-4.88(-7.62%)
Dec 21, 2018	63.48	64.69	62.49	63.95	40,084,000	+0.88(+1.39%)
Dec 20, 2018	65.41	66.06	62.37	63.08	45,275,470	-3.52(-5.28%)
Dec 19, 2018	67.52	69.40	65.95	66.59	41,316,360	-0.81(-1.20%)
Dec 18, 2018	70.11	70.31	66.74	67.41	35,450,580	-2.28(-3.27%)
Dec 17, 2018	72.40	73.14	68.78	69.68	38,342,020	-3.46(-4.73%)
Dec 14, 2018	75.00	75.57	72.87	73.14	31,687,500	-2.22(-2.94%)
Dec 13, 2018	74.03	75.49	73.35	75.36	36,779,015	+2.04(+2.78%)
Dec 12, 2018	73.88	74.38	73.03	73.32	25,105,610	-0.03(-0.04%)
Dec 11, 2018	73.98	74.43	72.05	73.35	31,509,645	+0.32(+0.44%)
Dec 10, 2018	72.00	73.20	70.62	73.03	33,024,305	+1.44(+2.01%)
Dec 07, 2018	73.80	75.90	71.53	71.59	57,555,500	-1.02(-1.40%)
Dec 06, 2018	71.20	73.48	70.15	72.61	39,179,620	+0.67(+0.93%)
Dec 04, 2018	71.21	73.74	70.40	71.94	42,309,500	+0.24(+0.34%)
Dec 03, 2018	72.00	73.20	70.40	71.70	41,504,695	+1.60(+2.29%)
Nov 30, 2018	68.37	70.32	67.65	70.10	28,144,000	+1.86(+2.73%)
Nov 29, 2018	69.40	69.50	67.91	68.23	15,380,260	-1.34(-1.93%)
Nov 28, 2018	69.20	69.66	68.44	69.57	20,581,435	+0.79(+1.15%)
Nov 27, 2018	68.01	69.39	67.10	68.78	31,751,680	-0.42(-0.60%)
Nov 26, 2018	65.00	69.24	65.00	69.20	39,897,105	+4.03(+6.19%)
Nov 23, 2018	66.87	67.50	65.11	65.17	21,013,000	-2.47(-3.65%)
Nov 21, 2018		67.64	67.64	67.64	0	-1.86(-2.68%)
Nov 20, 2018	68.35	69.96	66.71	69.50	39,964,755	-1.20(-1.69%)
Nov 19, 2018	71.27	73.35	70.58	70.69	48,503,845	-0.17(-0.24%)
Nov 16, 2018	69.04	71.14	69.02	70.86	36,030,500	+1.17(+1.68%)
Nov 15, 2018	68.47	69.72	67.81	69.69	23,029,735	+0.89(+1.29%)
Nov 14, 2018	68.54	69.42	67.43	68.80	25,182,430	+1.05(+1.56%)
Nov 13, 2018	66.63	68.94	66.44	67.75	27,155,370	+1.49(+2.25%)
Nov 12, 2018	69.67	69.96	66.07	66.26	34,622,330	-3.85(-5.49%)
Nov 09, 2018	69.80	70.80	69.05	70.10	25,494,000	-0.18(-0.25%)
Nov 08, 2018	69.70	71.52	69.69	70.28	35,414,195	+0.65(+0.93%)
Nov 07, 2018	68.67	70.24	68.16	69.63	36,852,560	+1.42(+2.08%)
Nov 06, 2018	67.81	69.76	67.22	68.21	33,776,365	-0.07(-0.10%)
Nov 05, 2018	68.10	68.79	66.03	68.28	39,131,645	-1.00(-1.45%)
Nov 02, 2018	68.75	69.84	68.18	69.28	39,039,500	+0.43(+0.62%)

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.